NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
29/Sep/2016	7UP	135.38	139.00	139.00	139.00	3.62	147,564	20,586,212.30	Chart
29/Sep/2016	ACADEMY	0.51	0.51	0.51	0.51	0.00	1,665	882.45	Chart
29/Sep/2016	ACCESS	5.46	5.66	5.48	5.53	0.07	14,644,053	81,840,065.37	Chart
29/Sep/2016	AFRIPRUD	2.68	2.71	2.65	2.65	-0.03	373,877	1,004,005.79	Chart
29/Sep/2016	AGLEVENT	0.94	0.94	0.94	0.94	0.00	2,000	1,844.00	Chart
29/Sep/2016	AIICO	0.63	0.64	0.62	0.63	0.00	1,432,619	904,015.84	Chart
29/Sep/2016	AIRSERVICE	2.00	2.00	2.00	2.00	0.00	44,200	88,932.00	Chart
29/Sep/2016	ARBICO	4.79	4.79	4.79	4.79	0.00	500	2,475.00	Chart
29/Sep/2016	ASHAKACEM	17.12	16.27	16.27	16.27	-0.85	111,023	1,806,344.21	Chart
29/Sep/2016	BERGER	6.89	6.89	6.89	6.89	0.00	39,231	269,274.38	Chart
29/Sep/2016	BETAGLAS	30.05	30.05	30.05	30.05	0.00	11,593	347,884.75	Chart
29/Sep/2016	CADBURY	16.49	16.49	16.49	16.49	0.00	126,642	2,014,433.78	Chart
29/Sep/2016	CAP	33.25	33.25	33.25	33.25	0.00	15,790	530,591.85	Chart
29/Sep/2016	CAVERTON	0.83	0.83	0.83	0.83	0.00	31,500	25,185.00	Chart
29/Sep/2016	CCNN	6.00	6.00	6.00	6.00	0.00	9,070	53,683.60	Chart
29/Sep/2016	CHAMPION	2.60	2.54	2.54	2.54	-0.06	266,872	678,538.83	Chart
29/Sep/2016	CONOIL	35.91	37.70	34.12	37.70	1.79	684,351	24,617,435.69	Chart
29/Sep/2016	CONTINSURE	1.00	1.05	1.05	1.05	0.05	503,850	527,991.00	Chart
29/Sep/2016	CORNERST	0.50	0.50	0.50	0.50	0.00	2,000	1,000.00	Chart
29/Sep/2016	CUSTODYINS	4.04	4.04	4.04	4.04	0.00	54,725	212,822.48	Chart
29/Sep/2016	CUTIX	2.13	2.13	2.13	2.13	0.00	116,000	235,760.00	Chart
29/Sep/2016	DANGCEM	182.00	182.00	182.00	182.00	0.00	6,924	1,232,631.50	Chart
29/Sep/2016	DANGFLOUR	3.80	3.99	3.70	3.99	0.19	2,250,135	8,702,947.36	Chart
29/Sep/2016	DANGSUGAR	6.50	6.50	6.40	6.50	0.00	200,920	1,287,609.90	Chart
29/Sep/2016	DIAMONDBNK	1.22	1.21	1.18	1.20	-0.02	7,535,366	9,036,114.43	Chart
29/Sep/2016	DNMEYER	0.91	0.91	0.91	0.91	0.00	44,000	38,400.00	Chart
29/Sep/2016	EQUITYASUR	0.50	0.50	0.50	0.50	0.00	50	25.00	Chart
29/Sep/2016	ETERNA	3.09	3.09	3.09	3.09	0.00	100,272	299,423.20	Chart
29/Sep/2016	ETI	11.50	11.85	11.50	11.50	0.00	780,490	9,074,763.79	Chart
29/Sep/2016	ETRANZACT	5.70	5.98	5.98	5.98	0.28	185,000	1,106,300.00	Chart
29/Sep/2016	EVANSMED	0.50	0.50	0.50	0.50	0.00	5,000	2,500.00	Chart
29/Sep/2016	FBNH	3.18	3.20	3.13	3.15	-0.03	7,029,827	22,220,778.76	Chart
29/Sep/2016	FCMB	1.07	1.07	1.05	1.07	0.00	16,547,139	17,490,903.27	Chart
29/Sep/2016	FIDELITYBK	0.90	0.91	0.87	0.87	-0.03	12,550,100	11,130,908.68	Chart
29/Sep/2016	FIDSON	1.67	1.67	1.60	1.60	-0.07	228,794	371,172.48	Chart
29/Sep/2016	FLOURMILL	22.00	21.99	21.98	21.98	-0.02	542,864	11,916,922.49	Chart
29/Sep/2016	FO	160.00	161.99	161.99	161.99	1.99	74,085	12,020,934.71	Chart
29/Sep/2016	GLAXOSMITH	20.50	19.61	19.60	19.60	-0.90	338,058	6,643,851.62	Chart
29/Sep/2016	GUARANTY	25.01	24.92	24.34	24.34	-0.67	13,041,166	323,573,166.60	Chart
29/Sep/2016	GUINNESS	97.00	97.00	97.00	97.00	0.00	63,400	6,074,599.80	Chart
29/Sep/2016	HONYFLOUR	1.33	1.33	1.33	1.33	0.00	99,200	133,303.00	Chart
29/Sep/2016	INTBREW	21.00	20.00	20.00	20.00	-1.00	27,308,404	546,166,744.80	Chart
29/Sep/2016	JBERGER	39.00	40.00	40.00	40.00	1.00	180,643	7,157,974.37	Chart
29/Sep/2016	JOHNHOLT	0.66	0.66	0.66	0.66	0.00	10,704	6,743.52	Chart
29/Sep/2016	LAWUNION	0.70	0.73	0.67	0.73	0.03	1,774,142	1,207,015.14	Chart
29/Sep/2016	LEARNAFRCA	0.63	0.66	0.61	0.66	0.03	150,000	94,000.00	Chart
29/Sep/2016	LIVESTOCK	0.84	0.88	0.88	0.88	0.04	156,198	137,294.24	Chart
29/Sep/2016	LOTUSHAL15	9.16	9.19	9.19	9.19	0.03	5	45.95	Chart
29/Sep/2016	MANSARD	2.05	2.05	2.05	2.05	0.00	35,036	71,555.36	Chart
29/Sep/2016	MAYBAKER	0.96	0.98	0.98	0.98	0.02	108,170	104,508.40	Chart
29/Sep/2016	MBENEFIT	0.50	0.50	0.50	0.50	0.00	1,000	500.00	Chart
29/Sep/2016	MOBIL	190.02	195.00	195.00	195.00	4.98	60,028	11,637,498.67	Chart
29/Sep/2016	MRS	39.90	39.90	39.90	39.90	0.00	155,676	6,435,102.81	Chart
29/Sep/2016	MULTIVERSE	0.50	0.50	0.50	0.50	0.00	9,815,950	4,907,975.00	Chart
29/Sep/2016	NAHCO	3.40	3.30	3.30	3.30	-0.10	150,890	499,825.28	Chart
29/Sep/2016	NASCON	8.00	8.05	8.05	8.05	0.05	120,943	973,002.58	Chart
29/Sep/2016	NB	147.00	146.29	145.00	145.43	-1.57	849,736	123,769,396.50	Chart
29/Sep/2016	NEIMETH	0.94	0.94	0.94	0.94	0.00	11,520	10,426.80	Chart
29/Sep/2016	NEM	0.80	0.84	0.82	0.84	0.04	1,626,085	1,341,111.94	Chart
29/Sep/2016	NESTLE	815.18	825.00	825.00	825.00	9.82	166,260	137,166,752.90	Chart
29/Sep/2016	NNFM	6.32	6.32	6.32	6.32	0.00	1,000	6,010.00	Chart
29/Sep/2016	NPFMCRFBK	1.01	1.01	1.01	1.01	0.00	3,883	3,999.49	Chart
29/Sep/2016	NSE30	1257.55	1262.07	1253.66	1257.93	0.38	122,521,225	1,740,187,264.00	Chart
29/Sep/2016	NSE50	1366.06	1367.36	1361.52	1363.62	-2.44	149,117,802	1,815,210,629.00	Chart
29/Sep/2016	NSEASEM	1213.68	1213.68	1213.68	1213.68	0.00	100	50.00	Chart
29/Sep/2016	NSEASI	28236.23	28299.24	28168.85	28247.56	11.33	170,374,298	1,836,582,033.00	Chart
29/Sep/2016	NSEBNK	280.27	280.93	278.07	278.41	-1.86	77,162,634	715,588,711.50	Chart
29/Sep/2016	NSECNSMRGDS	746.79	747.34	741.98	746.52	-0.27	32,986,780	878,408,775.60	Chart
29/Sep/2016	NSEINDUSTR	1829.73	1829.73	1829.73	1829.73	0.00	466,575	14,646,382.68	Chart
29/Sep/2016	NSEINS	129.54	130.60	129.54	130.60	1.06	6,839,198	4,785,427.28	Chart
29/Sep/2016	NSELOTUSISLM	1903.73	1914.95	1902.14	1914.95	11.22	1,922,314	213,086,562.90	Chart
29/Sep/2016	NSEMAINBOARD	1268.38	1273.57	1266.05	1269.96	1.58	148,338,037	1,577,575,154.00	Chart
29/Sep/2016	NSEOILGAS	323.43	333.35	323.43	333.35	9.92	6,300,811	143,261,078.30	Chart
29/Sep/2016	NSEPENSION	842.56	845.90	840.73	842.37	-0.19	142,459,075	1,783,755,005.00	Chart
29/Sep/2016	NSEPREMIUM	1773.27	1773.27	1767.46	1771.55	-1.72	22,036,261	259,006,878.90	Chart
29/Sep/2016	OANDO	5.00	5.25	5.00	5.25	0.25	5,129,485	26,624,146.30	Chart
29/Sep/2016	OKOMUOIL	38.00	38.00	38.00	38.00	0.00	10,610	423,339.00	Chart
29/Sep/2016	PORTPAINT	1.52	1.52	1.52	1.52	0.00	2,000	3,000.00	Chart
29/Sep/2016	PRESCO	40.00	40.00	40.00	40.00	0.00	17,750	718,633.00	Chart
29/Sep/2016	PZ	20.70	20.70	20.70	20.70	0.00	169,716	3,468,546.59	Chart
29/Sep/2016	REDSTAREX	3.90	3.90	3.90	3.90	0.00	1,100	4,499.00	Chart
29/Sep/2016	RESORTSAL	0.50	0.50	0.50	0.50	0.00	200,000	100,000.00	Chart
29/Sep/2016	ROADS	6.60	6.60	6.60	6.60	0.00	2,900	18,483.00	Chart
29/Sep/2016	ROYALEX	0.50	0.50	0.50	0.50	0.00	1,500	750.00	Chart
29/Sep/2016	SEPLAT	330.00	346.50	335.00	346.50	16.50	92,675	31,528,794.00	Chart
29/Sep/2016	SKYEBANK	0.65	0.67	0.63	0.65	0.00	3,586,369	2,341,486.49	Chart
29/Sep/2016	STACO	0.50	0.50	0.50	0.50	0.00	2,100	1,050.00	Chart
29/Sep/2016	STANBIC	17.28	17.28	17.28	17.28	0.00	72,029	1,226,597.20	Chart
29/Sep/2016	STERLNBANK	1.03	1.05	1.03	1.05	0.02	2,094,783	2,164,308.99	Chart
29/Sep/2016	TOTAL	291.02	291.10	291.10	291.10	0.08	104,511	30,397,166.15	Chart
29/Sep/2016	TRANSCORP	1.08	1.05	1.04	1.04	-0.04	4,147,847	4,341,973.23	Chart
29/Sep/2016	TRANSEXPR	1.02	1.02	1.00	1.00	-0.02	505,555	508,313.30	Chart
29/Sep/2016	UAC-PROP	3.74	3.88	3.88	3.88	0.14	339,319	1,269,683.40	Chart
29/Sep/2016	UACN	21.50	21.50	21.50	21.50	0.00	23,524	498,163.70	Chart
29/Sep/2016	UBA	4.20	4.24	4.19	4.20	0.00	9,142,610	38,397,812.85	Chart
29/Sep/2016	UBN	4.39	4.54	4.40	4.54	0.15	830,666	3,743,434.57	Chart
29/Sep/2016	UCAP	2.36	2.35	2.34	2.35	-0.01	1,683,850	3,944,060.61	Chart
29/Sep/2016	UNILEVER	45.52	47.00	47.00	47.00	1.48	310,072	14,414,619.02	Chart
29/Sep/2016	UNITYBNK	0.76	0.76	0.74	0.76	0.00	383,409	289,498.62	Chart
29/Sep/2016	VETBANK	2.79	2.80	2.80	2.80	0.01	5	14.00	Chart
29/Sep/2016	VETGOODS	7.42	7.45	7.42	7.45	0.03	63,626	474,012.20	Chart
29/Sep/2016	VETGRIF30	12.89	12.97	12.97	12.97	0.08	5	64.85	Chart
29/Sep/2016	VETINDETF	18.48	18.32	18.32	18.32	-0.16	43,182	791,094.24	Chart
29/Sep/2016	VITAFOAM	2.99	2.87	2.86	2.87	-0.12	364,052	1,055,145.72	Chart
29/Sep/2016	WAPCO	54.87	54.87	54.87	54.87	0.00	221,967	11,935,156.60	Chart
29/Sep/2016	WAPIC	0.51	0.50	0.50	0.50	-0.01	1,462,316	731,163.00	Chart
29/Sep/2016	WEMABANK	0.69	0.72	0.66	0.72	0.03	1,543,890	1,074,667.53	Chart
29/Sep/2016	ZENITHBANK	15.84	15.78	15.45	15.70	-0.14	14,999,510	235,553,468.70	Chart