NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
15/Apr/2014	7UP	90.00	90.00	90.00	90.00	0.00	10,555	902,590.00	Chart
15/Apr/2014	ABCTRANS	0.89	0.89	0.89	0.89	0.00	150,765	132,623.20	Chart
15/Apr/2014	ACADEMY	1.80	1.80	1.80	1.80	0.00	2,000	3,420.00	Chart
15/Apr/2014	ACCESS	7.60	7.83	7.61	7.83	0.23	3,661,749	28,156,514.84	Chart
15/Apr/2014	AFRIPRUD	2.91	3.00	2.96	3.00	0.09	2,750,862	8,235,350.70	Chart
15/Apr/2014	AGLEVENT	1.44	1.44	1.44	1.44	0.00	14,717	21,802.67	Chart
15/Apr/2014	AIICO	0.78	0.78	0.77	0.78	0.00	1,276,719	997,077.54	Chart
15/Apr/2014	AIRSERVICE	2.46	2.46	2.46	2.46	0.00	15,000	36,300.00	Chart
15/Apr/2014	ASHAKACEM	16.50	16.50	16.50	16.50	0.00	237,214	3,928,682.11	Chart
15/Apr/2014	AVONCROWN	1.41	1.41	1.41	1.41	0.00	240	355.20	Chart
15/Apr/2014	BERGER	8.90	8.90	8.90	8.90	0.00	40,550	364,287.61	Chart
15/Apr/2014	BOCGAS	6.47	6.47	6.47	6.47	0.00	6,000	40,202.61	Chart
15/Apr/2014	CADBURY	79.00	79.00	79.00	79.00	0.00	336,507	25,936,406.51	Chart
15/Apr/2014	CCNN	9.10	9.10	9.00	9.00	-0.10	487,674	4,415,898.95	Chart
15/Apr/2014	CHAMPION	13.79	13.79	13.79	13.79	0.00	510	6,686.10	Chart
15/Apr/2014	CHAMS	0.50	0.50	0.50	0.50	0.00	1,738,800	869,400.00	Chart
15/Apr/2014	CILEASING	0.50	0.50	0.50	0.50	0.00	175,000	87,500.00	Chart
15/Apr/2014	CONOIL	49.31	49.31	49.31	49.31	0.00	97,329	4,560,297.13	Chart
15/Apr/2014	CONTINSURE	0.95	0.95	0.95	0.95	0.00	50,200	48,190.00	Chart
15/Apr/2014	CORNERST	0.50	0.50	0.50	0.50	0.00	143,290	71,645.40	Chart
15/Apr/2014	COSTAIN	1.25	1.25	1.25	1.25	0.00	120,008	148,237.52	Chart
15/Apr/2014	COURTVILLE	0.70	0.71	0.67	0.71	0.01	1,568,535	1,073,025.05	Chart
15/Apr/2014	CUSTODYINS	2.20	2.20	2.15	2.20	0.00	4,138,449	9,094,375.23	Chart
15/Apr/2014	CUTIX	2.00	1.90	1.90	1.90	-0.10	2,006,000	3,811,880.00	Chart
15/Apr/2014	CWG	5.56	5.56	5.56	5.56	0.00	325	1,719.25	Chart
15/Apr/2014	DANGCEM	234.90	235.00	234.00	234.90	0.00	481,396	113,068,910.30	Chart
15/Apr/2014	DANGFLOUR	8.30	8.20	8.20	8.20	-0.10	418,624	3,434,385.45	Chart
15/Apr/2014	DANGSUGAR	9.99	9.75	9.68	9.75	-0.24	924,057	8,984,709.07	Chart
15/Apr/2014	DIAMONDBNK	6.16	6.45	6.13	6.20	0.04	5,471,600	34,054,506.59	Chart
15/Apr/2014	DNMEYER	1.16	1.16	1.16	1.16	0.00	20,858	23,287.08	Chart
15/Apr/2014	ELLAHLAKES	4.26	4.26	4.26	4.26	0.00	1,000	4,050.00	Chart
15/Apr/2014	ETERNA	3.80	3.80	3.80	3.80	0.00	16,100	58,121.00	Chart
15/Apr/2014	ETI	13.00	13.00	12.97	13.00	0.00	11,351,373	147,560,926.10	Chart
15/Apr/2014	FBNH	12.40	12.45	12.31	12.31	-0.09	17,142,109	212,358,245.20	Chart
15/Apr/2014	FCMB	3.50	3.50	3.34	3.34	-0.16	49,138,137	171,358,455.40	Chart
15/Apr/2014	FIDELITYBK	2.07	2.00	1.97	2.00	-0.07	12,853,597	25,570,100.03	Chart
15/Apr/2014	FIDSON	2.90	2.91	2.90	2.90	0.00	336,381	977,733.95	Chart
15/Apr/2014	FIRSTALUM	0.50	0.50	0.50	0.50	0.00	10,000	5,000.00	Chart
15/Apr/2014	FLOURMILL	68.49	68.49	68.49	68.49	0.00	70,402	4,776,089.92	Chart
15/Apr/2014	FO	148.99	148.99	148.99	148.99	0.00	252,572	36,272,748.57	Chart
15/Apr/2014	FORTISMFB	6.27	6.27	6.27	6.27	0.00	310	1,847.60	Chart
15/Apr/2014	GLAXOSMITH	70.00	70.00	70.00	70.00	0.00	13,181	920,795.12	Chart
15/Apr/2014	GOLDBREW	0.68	0.68	0.68	0.68	0.00	864	613.44	Chart
15/Apr/2014	GUARANTY	27.00	27.80	27.00	27.80	0.80	16,247,872	443,285,526.30	Chart
15/Apr/2014	GUINNESS	190.00	190.00	190.00	190.00	0.00	86,824	16,375,996.38	Chart
15/Apr/2014	HONYFLOUR	3.71	3.78	3.70	3.78	0.07	681,318	2,563,330.45	Chart
15/Apr/2014	IKEJAHOTEL	0.57	0.57	0.57	0.57	0.00	5,150	2,941.60	Chart
15/Apr/2014	INFINITY	1.64	1.64	1.64	1.64	0.00	360	561.60	Chart
15/Apr/2014	INTBREW	26.30	26.30	26.30	26.30	0.00	135,360	3,554,721.45	Chart
15/Apr/2014	INTENEGINS	0.65	0.65	0.65	0.65	0.00	420	260.40	Chart
15/Apr/2014	JAPAULOIL	0.50	0.50	0.50	0.50	0.00	37,380	18,690.00	Chart
15/Apr/2014	JBERGER	69.90	69.90	69.90	69.90	0.00	57,115	4,020,673.17	Chart
15/Apr/2014	LEARNAFRCA	1.77	1.77	1.77	1.77	0.00	28,000	47,620.00	Chart
15/Apr/2014	LIVESTOCK	3.05	3.20	3.01	3.01	-0.04	342,098	1,073,488.32	Chart
15/Apr/2014	MANSARD	2.25	2.26	2.25	2.25	0.00	1,710,000	3,848,000.00	Chart
15/Apr/2014	MAYBAKER	1.72	1.64	1.64	1.64	-0.08	135,100	222,441.72	Chart
15/Apr/2014	MBENEFIT	0.50	0.50	0.50	0.50	0.00	200	100.00	Chart
15/Apr/2014	MOBIL	122.00	120.50	120.22	120.50	-1.50	64,566	7,782,646.40	Chart
15/Apr/2014	MRS	54.44	54.44	54.44	54.44	0.00	1,150	59,478.00	Chart
15/Apr/2014	MTI	0.50	0.50	0.50	0.50	0.00	20	10.00	Chart
15/Apr/2014	MULTIVERSE	0.50	0.50	0.50	0.50	0.00	5,000	2,500.00	Chart
15/Apr/2014	NAHCO	5.00	5.00	5.00	5.00	0.00	585,448	2,914,709.49	Chart
15/Apr/2014	NASCON	11.80	11.89	11.89	11.89	0.09	183,651	2,164,464.76	Chart
15/Apr/2014	NB	148.04	149.93	148.20	148.99	0.95	5,027,479	748,922,410.50	Chart
15/Apr/2014	NEIMETH	1.38	1.32	1.32	1.32	-0.06	50,000	66,000.00	Chart
15/Apr/2014	NEM	0.76	0.75	0.73	0.73	-0.03	4,020,984	2,986,929.32	Chart
15/Apr/2014	NESTLE	1185.00	1185.00	1185.00	1185.00	0.00	43,617	50,254,121.30	Chart
15/Apr/2014	NEWGOLD	2069.00	2041.00	2041.00	2041.00	-28.00	25	51,025.00	Chart
15/Apr/2014	NIGERINS	0.50	0.50	0.50	0.50	0.00	1,800	900.00	Chart
15/Apr/2014	NPFMCRFBK	0.92	0.89	0.88	0.88	-0.04	375,000	332,550.00	Chart
15/Apr/2014	NSE30	1756.43	1765.40	1756.16	1764.91	8.48	219,391,599	3,069,175,516.00	Chart
15/Apr/2014	NSE50	1907.15	1915.22	1905.83	1915.06	7.91	236,564,103	3,148,696,729.00	Chart
15/Apr/2014	NSEASEM	952.39	952.39	952.39	952.39	0.00	2,000	1,000.00	Chart
15/Apr/2014	NSEASI	38987.50	39219.82	38987.50	39217.65	230.15	277,686,547	3,488,969,594.00	Chart
15/Apr/2014	NSEBNK	387.18	393.16	387.18	393.16	5.98	91,775,400	1,288,376,822.00	Chart
15/Apr/2014	NSECNSMRGDS	986.69	992.60	986.66	989.76	3.07	8,821,496	892,987,603.10	Chart
15/Apr/2014	NSEINDUSTR	2512.05	2512.63	2506.81	2512.08	0.03	3,463,155	142,593,088.60	Chart
15/Apr/2014	NSEINS	137.25	137.25	136.37	136.82	-0.43	11,249,321	10,818,598.60	Chart
15/Apr/2014	NSELOTUSISLM	2808.12	2812.74	2804.84	2812.70	4.58	3,537,718	258,666,075.40	Chart
15/Apr/2014	NSEOILGAS	319.27	321.41	318.82	321.41	2.14	3,904,080	109,268,774.60	Chart
15/Apr/2014	NSLTECH	0.50	0.50	0.50	0.50	0.00	10,000,100	5,000,050.00	Chart
15/Apr/2014	OANDO	15.01	15.74	15.30	15.74	0.73	3,427,379	52,913,827.59	Chart
15/Apr/2014	OASISINS	0.59	0.59	0.59	0.59	0.00	600	342.00	Chart
15/Apr/2014	OKOMUOIL	42.00	42.00	42.00	42.00	0.00	10,890	434,511.00	Chart
15/Apr/2014	PORTPAINT	4.10	4.10	4.10	4.10	0.00	36,545	150,187.00	Chart
15/Apr/2014	PREMBREW	0.77	0.77	0.77	0.77	0.00	5,666	4,532.80	Chart
15/Apr/2014	PRESCO	42.00	42.00	42.00	42.00	0.00	224,150	9,436,568.18	Chart
15/Apr/2014	PRESTIGE	0.58	0.58	0.58	0.58	0.00	72,052	41,970.16	Chart
15/Apr/2014	PZ	32.00	33.45	32.00	33.45	1.45	596,373	19,377,885.67	Chart
15/Apr/2014	REDSTAREX	4.36	4.40	4.40	4.40	0.04	280,920	1,235,222.40	Chart
15/Apr/2014	RTBRISCOE	1.10	1.10	1.10	1.10	0.00	165,197	183,377.74	Chart
15/Apr/2014	SEPLAT	604.80	635.04	635.04	635.04	30.24	425,265	270,060,285.60	Chart
15/Apr/2014	SKYEBANK	3.61	3.54	3.48	3.50	-0.11	4,465,708	15,612,415.17	Chart
15/Apr/2014	STANBIC	20.45	20.45	20.45	20.45	0.00	109,312	2,220,146.08	Chart
15/Apr/2014	STERLNBANK	2.40	2.34	2.28	2.34	-0.06	2,714,569	6,206,513.32	Chart
15/Apr/2014	STUDPRESS	2.40	2.40	2.40	2.40	0.00	100	228.00	Chart
15/Apr/2014	TOTAL	170.00	169.00	169.00	169.00	-1.00	44,984	7,621,655.93	Chart
15/Apr/2014	TRANSCORP	4.09	4.29	3.89	3.89	-0.20	49,470,617	199,327,520.80	Chart
15/Apr/2014	UAC-PROP	25.60	25.11	25.00	25.00	-0.60	609,779	15,303,153.15	Chart
15/Apr/2014	UACN	59.21	59.21	59.07	59.21	0.00	1,406,586	83,190,269.05	Chart
15/Apr/2014	UBA	7.29	7.20	6.93	7.00	-0.29	13,421,690	94,580,328.60	Chart
15/Apr/2014	UBCAP	2.52	2.62	2.52	2.62	0.10	11,588,581	30,037,730.99	Chart
15/Apr/2014	UBN	10.00	10.10	10.00	10.00	0.00	400,272	4,015,496.74	Chart
15/Apr/2014	UHOMREIT	47.59	47.59	47.59	47.59	0.00	20	904.40	Chart
15/Apr/2014	UNHOMES	0.50	0.50	0.50	0.50	0.00	116,875	58,437.50	Chart
15/Apr/2014	UNILEVER	44.75	44.75	44.75	44.75	0.00	106,726	4,939,206.22	Chart
15/Apr/2014	UNIONDAC	0.50	0.50	0.50	0.50	0.00	1,000	500.00	Chart
15/Apr/2014	UNIONDICON	13.44	13.44	13.44	13.44	0.00	10	134.20	Chart
15/Apr/2014	UNITYBNK	0.50	0.50	0.50	0.50	0.00	130,000	65,000.00	Chart
15/Apr/2014	UNITYKAP	0.50	0.50	0.50	0.50	0.00	7,200	3,600.00	Chart
15/Apr/2014	UPL	3.86	4.05	3.72	4.05	0.19	1,980,040	7,914,190.40	Chart
15/Apr/2014	UTC	0.53	0.53	0.53	0.53	0.00	260,476	138,018.05	Chart
15/Apr/2014	VETGRIF30	17.56	17.66	17.66	17.66	0.10	1,018	17,977.88	Chart
15/Apr/2014	VITAFOAM	4.00	4.01	4.01	4.01	0.01	200,003	801,285.37	Chart
15/Apr/2014	WAPCO	106.00	106.00	106.00	106.00	0.00	144,018	15,686,502.15	Chart
15/Apr/2014	WAPIC	0.73	0.72	0.70	0.72	-0.01	3,974,076	2,823,786.18	Chart
15/Apr/2014	WEMABANK	0.95	0.92	0.91	0.92	-0.03	1,398,552	1,282,602.32	Chart
15/Apr/2014	ZENITHBANK	21.70	22.14	21.70	22.10	0.40	22,502,987	494,258,405.70	Chart