NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
25/Jul/2014	ABCTRANS	0.85	0.87	0.81	0.87	0.02	1,255,000	1,050,250.00	Chart
25/Jul/2014	ACCESS	9.89	10.00	9.72	9.72	-0.17	20,356,042	202,106,384.10	Chart
25/Jul/2014	AFRIPRUD	3.26	3.32	3.26	3.26	0.00	2,009,573	6,584,591.53	Chart
25/Jul/2014	AGLEVENT	1.38	1.34	1.34	1.34	-0.04	193,222	258,969.88	Chart
25/Jul/2014	AIICO	0.82	0.84	0.81	0.81	-0.01	5,043,697	4,105,017.95	Chart
25/Jul/2014	AIRSERVICE	2.22	2.20	2.19	2.19	-0.03	430,565	944,229.10	Chart
25/Jul/2014	ASHAKACEM	30.00	30.27	29.40	30.27	0.27	832,838	25,013,057.08	Chart
25/Jul/2014	AVONCROWN	1.69	1.69	1.69	1.69	0.00	2,811	4,778.70	Chart
25/Jul/2014	BECOPETRO	0.50	0.50	0.50	0.50	0.00	10,000	5,000.00	Chart
25/Jul/2014	BERGER	8.57	8.60	8.60	8.60	0.03	119,231	1,025,223.55	Chart
25/Jul/2014	BETAGLAS	16.30	16.30	16.30	16.30	0.00	1,361	23,286.71	Chart
25/Jul/2014	CADBURY	74.25	74.25	74.25	74.25	0.00	61,473	4,359,614.80	Chart
25/Jul/2014	CAP	41.00	41.00	41.00	41.00	0.00	136,106	5,418,728.25	Chart
25/Jul/2014	CAVERTON	6.85	6.85	6.85	6.85	0.00	178,576	1,162,529.76	Chart
25/Jul/2014	CCNN	13.50	14.17	13.80	14.17	0.67	2,961,810	41,471,676.90	Chart
25/Jul/2014	CHAMPION	9.67	9.19	9.19	9.19	-0.48	100,599	924,504.81	Chart
25/Jul/2014	CILEASING	0.50	0.52	0.50	0.52	0.02	6,479,926	3,314,828.80	Chart
25/Jul/2014	CONOIL	62.32	62.32	62.32	62.32	0.00	173,105	10,241,451.88	Chart
25/Jul/2014	CONTINSURE	1.12	1.14	1.10	1.13	0.01	4,907,667	5,456,083.34	Chart
25/Jul/2014	COSTAIN	1.22	1.20	1.16	1.16	-0.06	862,780	1,024,003.22	Chart
25/Jul/2014	COURTVILLE	0.56	0.54	0.54	0.54	-0.02	708,905	383,958.21	Chart
25/Jul/2014	CUSTODYINS	3.90	4.00	3.90	3.90	0.00	3,044,783	11,992,458.02	Chart
25/Jul/2014	CUTIX	1.95	1.96	1.90	1.90	-0.05	446,655	866,819.68	Chart
25/Jul/2014	DAARCOMM	0.50	0.50	0.50	0.50	0.00	50,000	25,000.00	Chart
25/Jul/2014	DANGCEM	237.50	232.00	230.00	232.00	-5.50	3,317,792	763,681,920.20	Chart
25/Jul/2014	DANGFLOUR	8.01	8.11	7.61	7.61	-0.40	4,838,723	38,882,034.71	Chart
25/Jul/2014	DANGSUGAR	9.19	9.39	9.10	9.20	0.01	2,498,279	23,038,906.08	Chart
25/Jul/2014	DIAMONDBNK	6.73	6.76	6.58	6.70	-0.03	20,382,667	136,562,105.80	Chart
25/Jul/2014	DNMEYER	1.20	1.20	1.20	1.20	0.00	24,369	29,394.18	Chart
25/Jul/2014	DUNLOP	0.50	0.50	0.50	0.50	0.00	840,712	420,356.00	Chart
25/Jul/2014	ETERNA	3.90	3.90	3.90	3.90	0.00	74,420	285,951.00	Chart
25/Jul/2014	ETI	16.90	16.90	16.26	16.90	0.00	1,692,057	27,798,278.73	Chart
25/Jul/2014	ETRANZACT	2.21	2.21	2.21	2.21	0.00	1,080	2,286.80	Chart
25/Jul/2014	EVANSMED	2.16	2.15	2.06	2.06	-0.10	509,212	1,081,960.66	Chart
25/Jul/2014	FBNH	15.51	15.51	15.22	15.22	-0.29	7,369,245	112,912,860.90	Chart
25/Jul/2014	FCMB	4.30	4.35	4.20	4.20	-0.10	7,386,805	31,193,523.05	Chart
25/Jul/2014	FIDELITYBK	2.01	2.06	1.98	1.98	-0.03	14,784,464	29,639,753.09	Chart
25/Jul/2014	FIDSON	3.03	3.18	3.15	3.18	0.15	690,907	2,181,107.54	Chart
25/Jul/2014	FLOURMILL	77.87	73.98	73.98	73.98	-3.89	217,815	16,116,074.20	Chart
25/Jul/2014	FO	224.23	216.00	216.00	216.00	-8.23	96,646	20,928,234.64	Chart
25/Jul/2014	FORTISMFB	5.96	5.96	5.96	5.96	0.00	200	1,200.00	Chart
25/Jul/2014	GCAPPA	14.46	14.46	14.46	14.46	0.00	217	2,981.58	Chart
25/Jul/2014	GLAXOSMITH	68.99	68.99	68.99	68.99	0.00	99,127	6,524,717.30	Chart
25/Jul/2014	GUARANTY	30.10	31.00	30.00	31.00	0.90	155,222,147	4,659,430,892.00	Chart
25/Jul/2014	GUINNESS	198.00	198.20	197.15	197.15	-0.85	407,194	80,654,226.37	Chart
25/Jul/2014	HONYFLOUR	4.28	4.25	4.07	4.25	-0.03	1,670,786	6,906,185.47	Chart
25/Jul/2014	IKEJAHOTEL	0.78	0.80	0.75	0.80	0.02	1,701,300	1,292,251.00	Chart
25/Jul/2014	INFINITY	1.60	1.60	1.60	1.60	0.00	20,000	33,600.00	Chart
25/Jul/2014	INTBREW	28.05	28.05	28.05	28.05	0.00	313,258	8,351,415.70	Chart
25/Jul/2014	INTENEGINS	0.50	0.50	0.50	0.50	0.00	807,433	403,716.50	Chart
25/Jul/2014	JAPAULOIL	0.51	0.53	0.50	0.51	0.00	9,409,406	4,804,151.26	Chart
25/Jul/2014	JBERGER	63.00	63.00	63.00	63.00	0.00	125,866	8,050,675.25	Chart
25/Jul/2014	LASACO	0.50	0.50	0.50	0.50	0.00	288,000	144,000.00	Chart
25/Jul/2014	LAWUNION	0.50	0.50	0.50	0.50	0.00	500	250.00	Chart
25/Jul/2014	LEARNAFRCA	1.65	1.63	1.57	1.63	-0.02	326,799	521,258.43	Chart
25/Jul/2014	LIVESTOCK	3.10	3.10	3.10	3.10	0.00	920,371	2,853,434.10	Chart
25/Jul/2014	MANSARD	2.66	2.60	2.55	2.55	-0.11	450,250	1,154,111.24	Chart
25/Jul/2014	MAYBAKER	1.75	1.70	1.70	1.70	-0.05	405,241	688,614.50	Chart
25/Jul/2014	MBENEFIT	0.54	0.54	0.52	0.54	0.00	1,558,306	838,668.62	Chart
25/Jul/2014	MOBIL	169.90	162.00	161.41	161.41	-8.49	84,543	13,689,720.26	Chart
25/Jul/2014	MRS	61.99	61.99	61.99	61.99	0.00	12,880	758,632.00	Chart
25/Jul/2014	NAHCO	5.00	5.10	4.90	4.90	-0.10	2,169,078	10,846,347.53	Chart
25/Jul/2014	NASCON	10.50	10.59	10.15	10.59	0.09	2,038,397	21,054,934.78	Chart
25/Jul/2014	NB	178.20	178.30	176.03	178.00	-0.20	1,911,728	339,564,255.90	Chart
25/Jul/2014	NEIMETH	1.21	1.24	1.21	1.21	0.00	269,437	327,828.77	Chart
25/Jul/2014	NEM	0.85	0.82	0.81	0.82	-0.03	3,853,104	3,123,132.44	Chart
25/Jul/2014	NESTLE	1120.00	1120.00	1120.00	1120.00	0.00	75,170	83,525,543.37	Chart
25/Jul/2014	NEWGOLD	2050.00	2030.00	2030.00	2030.00	-20.00	12	24,360.00	Chart
25/Jul/2014	NIGERINS	0.50	0.50	0.50	0.50	0.00	1,174,650	587,325.00	Chart
25/Jul/2014	NPFMCRFBK	1.02	1.01	1.00	1.00	-0.02	201,500	202,795.00	Chart
25/Jul/2014	NSE30	1936.27	1937.17	1923.22	1933.21	-3.06	337,789,872	8,113,281,619.00	Chart
25/Jul/2014	NSE50	2095.20	2096.12	2081.00	2091.32	-3.88	400,222,358	8,367,283,609.00	Chart
25/Jul/2014	NSEASI	42529.77	42543.61	42112.37	42285.85	-243.92	453,092,932	8,666,525,283.00	Chart
25/Jul/2014	NSEBNK	437.77	442.31	435.21	441.72	3.95	255,012,455	5,468,845,078.00	Chart
25/Jul/2014	NSECNSMRGDS	1058.57	1058.57	1052.59	1054.31	-4.26	15,296,081	660,629,737.70	Chart
25/Jul/2014	NSEINDUSTR	2724.89	2724.89	2678.97	2714.02	-10.87	8,999,970	923,209,392.80	Chart
25/Jul/2014	NSEINS	150.27	150.40	148.22	148.73	-1.54	30,970,806	27,655,906.89	Chart
25/Jul/2014	NSELOTUSISLM	2824.97	2824.97	2800.01	2813.19	-11.78	11,726,407	1,103,383,277.00	Chart
25/Jul/2014	NSEOILGAS	467.79	467.79	451.40	453.72	-14.07	17,684,648	503,974,986.70	Chart
25/Jul/2014	OANDO	25.99	26.00	25.10	25.47	-0.52	17,150,043	441,450,268.00	Chart
25/Jul/2014	OKOMUOIL	33.01	33.01	33.01	33.01	0.00	130,978	4,289,396.90	Chart
25/Jul/2014	OMATEK	0.50	0.50	0.50	0.50	0.00	200	100.00	Chart
25/Jul/2014	PAINTCOM	1.40	1.47	1.47	1.47	0.07	50,000	73,500.00	Chart
25/Jul/2014	PHARMDEKO	1.64	1.72	1.72	1.72	0.08	51,000	87,640.00	Chart
25/Jul/2014	PORTPAINT	4.98	5.22	5.22	5.22	0.24	428,140	2,221,357.50	Chart
25/Jul/2014	PREMBREW	0.77	0.77	0.77	0.77	0.00	500	400.00	Chart
25/Jul/2014	PRESCO	38.00	38.01	38.01	38.01	0.01	275,470	10,470,538.65	Chart
25/Jul/2014	PRESTIGE	0.54	0.52	0.52	0.52	-0.02	221,110	114,977.20	Chart
25/Jul/2014	PZ	39.00	39.00	39.00	39.00	0.00	382,682	14,406,200.16	Chart
25/Jul/2014	REDSTAREX	5.00	5.19	5.00	5.00	0.00	969,710	4,898,206.75	Chart
25/Jul/2014	REGALINS	0.50	0.50	0.50	0.50	0.00	55,000	27,500.00	Chart
25/Jul/2014	RESORTSAL	0.50	0.50	0.50	0.50	0.00	220,000	110,000.00	Chart
25/Jul/2014	ROYALEX	0.54	0.52	0.52	0.52	-0.02	600,000	312,000.00	Chart
25/Jul/2014	RTBRISCOE	1.00	1.00	1.00	1.00	0.00	228,400	228,865.90	Chart
25/Jul/2014	SEPLAT	675.05	690.00	675.00	675.04	-0.01	325,601	222,970,846.20	Chart
25/Jul/2014	SKYEBANK	3.20	3.26	3.19	3.20	0.00	5,437,327	17,409,504.02	Chart
25/Jul/2014	SKYESHELT	95.00	95.00	95.00	95.00	0.00	93	8,393.25	Chart
25/Jul/2014	STACO	0.50	0.50	0.50	0.50	0.00	62,337	31,168.50	Chart
25/Jul/2014	STANBIC	27.71	29.09	27.51	29.09	1.38	11,329,056	321,741,612.70	Chart
25/Jul/2014	STDINSURE	0.50	0.50	0.50	0.50	0.00	100,000	50,000.00	Chart
25/Jul/2014	STERLNBANK	2.32	2.32	2.25	2.26	-0.06	15,697,526	35,658,971.16	Chart
25/Jul/2014	STUDPRESS	2.40	2.40	2.40	2.40	0.00	20	45.60	Chart
25/Jul/2014	THOMASWY	0.79	0.79	0.79	0.79	0.00	4,050	3,078.00	Chart
25/Jul/2014	TOTAL	185.73	180.00	176.45	176.45	-9.28	93,011	16,620,728.89	Chart
25/Jul/2014	TRANSCORP	5.39	5.52	5.20	5.51	0.12	48,955,544	264,254,908.20	Chart
25/Jul/2014	UAC-PROP	17.56	17.46	17.46	17.46	-0.10	219,914	3,861,554.75	Chart
25/Jul/2014	UACN	62.40	62.40	62.40	62.40	0.00	277,897	17,149,780.04	Chart
25/Jul/2014	UBA	7.85	7.95	7.86	7.90	0.05	9,599,673	75,926,432.04	Chart
25/Jul/2014	UBCAP	2.15	2.20	2.12	2.17	0.02	5,330,917	11,544,629.69	Chart
25/Jul/2014	UBN	9.00	9.00	8.87	8.91	-0.09	758,934	6,792,587.14	Chart
25/Jul/2014	UNHOMES	0.50	0.50	0.50	0.50	0.00	16,218	8,109.00	Chart
25/Jul/2014	UNIC	0.50	0.50	0.50	0.50	0.00	25,000	12,500.00	Chart
25/Jul/2014	UNILEVER	49.00	49.00	49.00	49.00	0.00	304,764	14,552,670.64	Chart
25/Jul/2014	UNIONDAC	0.50	0.50	0.50	0.50	0.00	40,000	20,000.00	Chart
25/Jul/2014	UNIONDICON	14.11	14.11	14.11	14.11	0.00	25	335.25	Chart
25/Jul/2014	UNITYBNK	0.50	0.50	0.50	0.50	0.00	814,009	407,004.50	Chart
25/Jul/2014	UPDCREIT	9.95	9.95	9.95	9.95	0.00	100	946.00	Chart
25/Jul/2014	UPL	4.11	4.14	4.11	4.14	0.03	590,142	2,442,235.78	Chart
25/Jul/2014	UTC	0.50	0.50	0.50	0.50	0.00	50	25.00	Chart
25/Jul/2014	VANLEER	12.08	12.08	12.08	12.08	0.00	100	1,148.00	Chart
25/Jul/2014	VETGRIF30	19.37	19.35	19.25	19.35	-0.02	2,525	48,706.25	Chart
25/Jul/2014	VITAFOAM	4.15	4.15	4.15	4.15	0.00	412,718	1,698,064.02	Chart
25/Jul/2014	WAPCO	117.27	118.95	117.06	118.95	1.68	706,037	83,413,822.87	Chart
25/Jul/2014	WAPIC	0.89	0.90	0.89	0.90	0.01	13,532,795	12,166,399.80	Chart
25/Jul/2014	WEMABANK	1.06	1.09	1.01	1.06	0.00	5,942,922	6,117,496.36	Chart
25/Jul/2014	ZENITHBANK	25.00	25.30	24.80	25.23	0.23	11,081,618	277,520,170.30	Chart