NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
07/Mar/2014	7UP	82.64	82.64	82.64	82.64	0.00	12,294	1,066,750.38	Chart
07/Mar/2014	ABCTRANS	0.97	0.97	0.97	0.97	0.00	55,750	54,468.00	Chart
07/Mar/2014	ACADEMY	1.72	1.72	1.72	1.72	0.00	60,000	99,000.00	Chart
07/Mar/2014	ACCESS	7.31	7.55	7.41	7.50	0.19	52,573,987	394,387,215.60	Chart
07/Mar/2014	AFRINSURE	0.50	0.50	0.50	0.50	0.00	500,380	250,190.00	Chart
07/Mar/2014	AFRIPRUD	4.02	4.05	3.96	3.98	-0.04	4,421,189	17,654,870.78	Chart
07/Mar/2014	AFRPAINTS	2.72	2.72	2.72	2.72	0.00	1,000	2,590.00	Chart
07/Mar/2014	AGLEVENT	1.50	1.50	1.50	1.50	0.00	70,965	105,897.08	Chart
07/Mar/2014	AIICO	0.84	0.85	0.82	0.85	0.01	2,652,027	2,211,973.56	Chart
07/Mar/2014	AIRSERVICE	3.01	3.08	3.08	3.08	0.07	634,500	1,949,935.00	Chart
07/Mar/2014	ASHAKACEM	16.97	16.90	16.13	16.90	-0.07	787,525	12,812,696.90	Chart
07/Mar/2014	AVONCROWN	1.63	1.63	1.63	1.63	0.00	3,081	5,178.75	Chart
07/Mar/2014	BERGER	9.87	9.87	9.87	9.87	0.00	9,680	91,525.60	Chart
07/Mar/2014	BETAGLAS	19.45	19.45	19.45	19.45	0.00	13,000	247,006.38	Chart
07/Mar/2014	CADBURY	85.00	85.00	85.00	85.00	0.00	429,123	35,383,138.88	Chart
07/Mar/2014	CAP	45.25	45.25	45.25	45.25	0.00	20,349	903,961.75	Chart
07/Mar/2014	CCNN	9.70	9.70	9.70	9.70	0.00	27,690	265,585.60	Chart
07/Mar/2014	CHAMS	0.55	0.56	0.53	0.56	0.01	6,940,982	3,711,409.71	Chart
07/Mar/2014	CILEASING	0.51	0.51	0.51	0.51	0.00	59,600	31,438.00	Chart
07/Mar/2014	CONOIL	49.12	49.12	49.12	49.12	0.00	38,895	1,743,097.49	Chart
07/Mar/2014	CONTINSURE	1.07	1.07	1.05	1.05	-0.02	20,422,937	21,450,102.59	Chart
07/Mar/2014	CORNERST	0.54	0.55	0.54	0.55	0.01	62,019,940	34,109,567.00	Chart
07/Mar/2014	COSTAIN	1.61	1.66	1.66	1.66	0.05	292,914	485,304.80	Chart
07/Mar/2014	COURTVILLE	0.70	0.72	0.70	0.72	0.02	999,376	703,542.72	Chart
07/Mar/2014	CUSTODYINS	2.28	2.21	2.21	2.21	-0.07	282,123	626,431.08	Chart
07/Mar/2014	CUTIX	2.01	2.00	2.00	2.00	-0.01	251,333	506,997.05	Chart
07/Mar/2014	CWG	5.85	5.85	5.85	5.85	0.00	1,100	6,116.00	Chart
07/Mar/2014	DAARCOMM	0.50	0.50	0.50	0.50	0.00	10,000	5,000.00	Chart
07/Mar/2014	DANGCEM	239.00	237.40	235.00	237.40	-1.60	970,856	228,843,900.90	Chart
07/Mar/2014	DANGFLOUR	9.50	9.50	9.50	9.50	0.00	313,398	2,980,893.45	Chart
07/Mar/2014	DANGSUGAR	11.00	11.00	10.90	10.90	-0.10	759,972	8,327,564.48	Chart
07/Mar/2014	DIAMONDBNK	6.86	6.89	6.81	6.89	0.03	7,287,114	49,879,925.32	Chart
07/Mar/2014	DNMEYER	1.48	1.48	1.48	1.48	0.00	10,000	14,100.00	Chart
07/Mar/2014	EKOCORP	3.72	3.72	3.72	3.72	0.00	162	573.48	Chart
07/Mar/2014	ETERNA	4.10	4.10	4.10	4.10	0.00	40,984	161,257.60	Chart
07/Mar/2014	ETI	14.20	14.50	14.20	14.50	0.30	2,076,481	29,585,168.52	Chart
07/Mar/2014	EVANSMED	2.70	2.70	2.70	2.70	0.00	104,400	277,980.00	Chart
07/Mar/2014	FBNH	12.76	13.06	12.87	13.00	0.24	10,176,323	132,080,350.10	Chart
07/Mar/2014	FCMB	3.45	3.45	3.41	3.45	0.00	17,889,405	61,701,939.63	Chart
07/Mar/2014	FIDELITYBK	2.34	2.29	2.25	2.29	-0.05	1,792,885	4,042,666.22	Chart
07/Mar/2014	FIDSON	3.01	3.00	2.95	3.00	-0.01	204,191	608,785.57	Chart
07/Mar/2014	FIRSTALUM	0.50	0.50	0.50	0.50	0.00	1,000	500.00	Chart
07/Mar/2014	FLOURMILL	76.00	77.99	77.99	77.99	1.99	418,542	32,347,408.35	Chart
07/Mar/2014	FO	99.10	104.00	104.00	104.00	4.90	564,338	57,016,656.19	Chart
07/Mar/2014	FTNCOCOA	0.50	0.51	0.50	0.50	0.00	4,370,202	2,193,201.00	Chart
07/Mar/2014	GLAXOSMITH	70.00	70.70	70.70	70.70	0.70	106,000	7,525,121.10	Chart
07/Mar/2014	GNI	0.59	0.57	0.57	0.57	-0.02	142,700	81,339.00	Chart
07/Mar/2014	GUARANTY	25.00	25.10	24.98	24.99	-0.01	19,143,019	478,662,213.30	Chart
07/Mar/2014	GUINEAINS	0.50	0.50	0.50	0.50	0.00	2,200	1,100.00	Chart
07/Mar/2014	GUINNESS	180.00	178.01	171.73	171.73	-8.27	2,606,977	462,111,264.50	Chart
07/Mar/2014	HONYFLOUR	4.01	4.00	4.00	4.00	-0.01	1,241,410	4,965,695.88	Chart
07/Mar/2014	IKEJAHOTEL	0.66	0.66	0.66	0.66	0.00	15,680	10,635.60	Chart
07/Mar/2014	INTBREW	27.30	27.99	26.10	27.99	0.69	414,709	11,251,697.16	Chart
07/Mar/2014	INTENEGINS	0.67	0.64	0.64	0.64	-0.03	631,911	404,423.04	Chart
07/Mar/2014	IPWA	0.57	0.59	0.59	0.59	0.02	54,000	31,860.00	Chart
07/Mar/2014	JAPAULOIL	0.50	0.50	0.50	0.50	0.00	3,037,709	1,518,854.50	Chart
07/Mar/2014	JBERGER	75.00	75.00	75.00	75.00	0.00	23,377	1,665,666.06	Chart
07/Mar/2014	JOHNHOLT	1.21	1.21	1.21	1.21	0.00	100	115.00	Chart
07/Mar/2014	LASACO	0.50	0.50	0.50	0.50	0.00	500	250.00	Chart
07/Mar/2014	LAWUNION	0.50	0.50	0.50	0.50	0.00	3,200	1,600.00	Chart
07/Mar/2014	LEARNAFRCA	1.90	1.90	1.90	1.90	0.00	3,632	6,719.20	Chart
07/Mar/2014	LIVESTOCK	3.78	3.80	3.76	3.76	-0.02	648,769	2,451,749.21	Chart
07/Mar/2014	MANSARD	2.19	2.24	2.10	2.24	0.05	132,000	284,505.00	Chart
07/Mar/2014	MAYBAKER	2.14	2.14	2.14	2.14	0.00	87,941	182,788.29	Chart
07/Mar/2014	MOBIL	125.98	125.98	125.98	125.98	0.00	6,377	787,573.60	Chart
07/Mar/2014	MRS	54.44	54.44	54.44	54.44	0.00	5	258.60	Chart
07/Mar/2014	MULTITREX	0.50	0.50	0.50	0.50	0.00	50	25.00	Chart
07/Mar/2014	MULTIVERSE	0.50	0.50	0.50	0.50	0.00	5,050	2,525.00	Chart
07/Mar/2014	NAHCO	5.50	5.60	5.50	5.60	0.10	413,532	2,295,187.30	Chart
07/Mar/2014	NASCON	12.60	13.00	13.00	13.00	0.40	370,714	4,785,627.48	Chart
07/Mar/2014	NB	149.98	146.35	145.21	146.09	-3.89	758,195	110,584,600.40	Chart
07/Mar/2014	NEIMETH	1.85	1.76	1.76	1.76	-0.09	342,748	603,266.48	Chart
07/Mar/2014	NEM	0.81	0.80	0.79	0.80	-0.01	927,281	740,682.61	Chart
07/Mar/2014	NESTLE	1089.99	1035.50	1035.50	1035.50	-54.49	145,461	150,690,465.40	Chart
07/Mar/2014	NEWGOLD	2129.00	2130.00	2130.00	2130.00	1.00	147	313,110.00	Chart
07/Mar/2014	NIGERINS	0.50	0.50	0.50	0.50	0.00	702,030	351,015.00	Chart
07/Mar/2014	NIWICABLE	0.50	0.50	0.50	0.50	0.00	100	50.00	Chart
07/Mar/2014	NNFM	22.01	22.01	22.01	22.01	0.00	10,020	209,518.20	Chart
07/Mar/2014	NSE30	1748.55	1750.66	1739.05	1748.25	-0.30	181,094,309	2,982,733,471.00	Chart
07/Mar/2014	NSE50	1900.61	1901.65	1890.28	1899.70	-0.91	235,523,949	3,113,894,726.00	Chart
07/Mar/2014	NSEASEM	956.72	956.72	956.72	956.72	0.00	10,030	13,115.00	Chart
07/Mar/2014	NSEASI	38944.62	38983.09	38718.52	38952.47	7.85	342,176,455	3,219,640,360.00	Chart
07/Mar/2014	NSEBNK	384.28	386.80	384.06	385.45	1.17	117,178,862	1,297,646,800.00	Chart
07/Mar/2014	NSECNSMRGDS	970.45	970.77	959.31	960.71	-9.74	8,803,418	880,655,446.30	Chart
07/Mar/2014	NSEINDUSTR	2580.25	2582.16	2563.12	2582.16	1.91	3,158,446	358,979,565.60	Chart
07/Mar/2014	NSEINS	142.16	143.28	140.38	143.28	1.12	89,495,406	60,924,849.49	Chart
07/Mar/2014	NSELOTUSISLM	2804.11	2804.11	2774.89	2789.07	-15.04	6,056,389	632,870,531.80	Chart
07/Mar/2014	NSEOILGAS	297.55	305.73	296.80	305.61	8.06	2,470,627	98,548,034.31	Chart
07/Mar/2014	NSLTECH	0.50	0.50	0.50	0.50	0.00	179,600	89,800.00	Chart
07/Mar/2014	OANDO	18.96	18.50	18.33	18.41	-0.55	1,784,906	32,901,776.63	Chart
07/Mar/2014	OASISINS	0.50	0.52	0.50	0.50	0.00	4,814,043	2,415,741.50	Chart
07/Mar/2014	OMATEK	0.50	0.50	0.50	0.50	0.00	2,600	1,300.00	Chart
07/Mar/2014	PAINTCOM	1.90	1.90	1.90	1.90	0.00	1,000	1,900.00	Chart
07/Mar/2014	PORTPAINT	5.40	5.40	5.40	5.40	0.00	30,225	155,089.25	Chart
07/Mar/2014	PRESTIGE	0.56	0.54	0.54	0.54	-0.02	1,512,801	816,972.54	Chart
07/Mar/2014	PZ	34.80	34.99	34.80	34.99	0.19	480,241	16,637,484.95	Chart
07/Mar/2014	REDSTAREX	4.48	4.45	4.27	4.28	-0.20	1,021,937	4,429,570.66	Chart
07/Mar/2014	REGALINS	0.50	0.50	0.50	0.50	0.00	200	100.00	Chart
07/Mar/2014	RESORTSAL	0.50	0.50	0.50	0.50	0.00	20	10.00	Chart
07/Mar/2014	ROYALEX	0.60	0.60	0.60	0.60	0.00	494,219	296,969.40	Chart
07/Mar/2014	RTBRISCOE	1.35	1.35	1.35	1.35	0.00	122,520	158,071.80	Chart
07/Mar/2014	SKYEBANK	3.70	3.66	3.54	3.56	-0.14	16,850,084	60,834,741.48	Chart
07/Mar/2014	SOVRENINS	0.50	0.50	0.50	0.50	0.00	200	100.00	Chart
07/Mar/2014	STANBIC	20.49	20.54	20.54	20.54	0.05	156,551	3,205,798.06	Chart
07/Mar/2014	STERLNBANK	2.30	2.30	2.20	2.30	0.00	26,736,622	58,948,947.26	Chart
07/Mar/2014	STUDPRESS	2.40	2.40	2.40	2.40	0.00	1,080	2,462.40	Chart
07/Mar/2014	TANTALIZER	0.50	0.50	0.50	0.50	0.00	210	105.00	Chart
07/Mar/2014	THOMASWY	0.83	0.83	0.83	0.83	0.00	10	7.90	Chart
07/Mar/2014	TOTAL	166.00	170.00	170.00	170.00	4.00	35,122	5,937,414.20	Chart
07/Mar/2014	TRANSCORP	3.90	4.00	3.90	3.90	0.00	23,795,441	94,626,193.61	Chart
07/Mar/2014	TRANSEXPR	2.81	2.75	2.75	2.75	-0.06	554,905	1,525,988.75	Chart
07/Mar/2014	UAC-PROP	21.06	21.06	21.06	21.06	0.00	16,590	348,632.04	Chart
07/Mar/2014	UACN	68.00	66.00	65.00	66.00	-2.00	1,197,218	78,509,255.03	Chart
07/Mar/2014	UBA	7.56	7.75	7.51	7.51	-0.05	5,181,890	39,576,609.96	Chart
07/Mar/2014	UBCAP	2.90	2.92	2.90	2.91	0.01	6,983,616	20,348,255.23	Chart
07/Mar/2014	UBN	9.75	9.91	9.81	9.81	0.06	641,226	6,325,983.31	Chart
07/Mar/2014	UHOMREIT	50.00	50.00	50.00	50.00	0.00	20	950.00	Chart
07/Mar/2014	UNILEVER	48.80	47.50	46.36	47.00	-1.80	837,362	39,292,486.84	Chart
07/Mar/2014	UNIONDICON	13.51	13.51	13.51	13.51	0.00	69,800	896,232.00	Chart
07/Mar/2014	UNITYBNK	0.50	0.50	0.50	0.50	0.00	1,816,370	908,185.00	Chart
07/Mar/2014	UNIVINSURE	0.50	0.50	0.50	0.50	0.00	180	90.00	Chart
07/Mar/2014	UPDCREIT	10.00	10.00	10.00	10.00	0.00	150	1,425.00	Chart
07/Mar/2014	UPL	4.08	4.08	4.08	4.08	0.00	42,320	168,073.60	Chart
07/Mar/2014	UTC	0.57	0.57	0.57	0.57	0.00	57,941	31,876.96	Chart
07/Mar/2014	VITAFOAM	4.38	4.38	4.38	4.38	0.00	5,000	20,850.00	Chart
07/Mar/2014	VONO	1.66	1.66	1.66	1.66	0.00	1,000	1,580.00	Chart
07/Mar/2014	WAPCO	110.01	110.03	110.00	110.03	0.02	1,046,788	115,150,902.20	Chart
07/Mar/2014	WAPIC	0.84	0.88	0.85	0.88	0.04	1,125,510	959,591.19	Chart
07/Mar/2014	WEMABANK	1.05	1.03	1.03	1.03	-0.02	681,460	704,413.80	Chart
07/Mar/2014	ZENITHBANK	21.45	21.45	21.28	21.45	0.00	10,950,716	233,647,862.30	Chart