NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
27/Feb/2015	7UP	156.98	156.98	156.98	156.98	0.00	19,557	2,938,874.45	Chart
27/Feb/2015	ACADEMY	1.06	1.02	1.01	1.01	-0.05	275,100	280,052.00	Chart
27/Feb/2015	ACCESS	6.23	6.44	6.23	6.40	0.17	38,117,391	242,010,367.20	Chart
27/Feb/2015	AFRIPRUD	2.80	2.85	2.66	2.66	-0.14	9,997,070	26,843,717.22	Chart
27/Feb/2015	AGLEVENT	1.19	1.19	1.19	1.19	0.00	1,927	2,216.05	Chart
27/Feb/2015	AIICO	0.77	0.75	0.75	0.75	-0.02	1,824,543	1,368,377.41	Chart
27/Feb/2015	AIRSERVICE	2.10	2.10	2.10	2.10	0.00	23,000	46,550.00	Chart
27/Feb/2015	ALUMACO	7.75	7.75	7.75	7.75	0.00	240	1,768.80	Chart
27/Feb/2015	ASHAKACEM	18.98	18.98	18.98	18.98	0.00	30,294	567,703.79	Chart
27/Feb/2015	BERGER	9.00	9.00	9.00	9.00	0.00	2,000	17,100.00	Chart
27/Feb/2015	BETAGLAS	27.08	27.08	27.08	27.08	0.00	207	5,326.11	Chart
27/Feb/2015	BOCGAS	5.21	5.21	5.21	5.21	0.00	7,616	38,511.96	Chart
27/Feb/2015	CADBURY	37.90	37.90	37.90	37.90	0.00	36,460	1,417,609.20	Chart
27/Feb/2015	CAP	39.78	39.78	39.78	39.78	0.00	35,703	1,356,784.01	Chart
27/Feb/2015	CCNN	10.71	10.70	10.18	10.70	-0.01	250,200	2,615,525.37	Chart
27/Feb/2015	CHAMPION	5.36	5.34	5.10	5.10	-0.26	1,548,760	7,945,816.20	Chart
27/Feb/2015	CILEASING	0.50	0.50	0.50	0.50	0.00	15,435	7,717.50	Chart
27/Feb/2015	CONOIL	32.78	32.70	32.70	32.70	-0.08	149,850	4,819,088.19	Chart
27/Feb/2015	CONTINSURE	0.89	0.92	0.85	0.92	0.03	8,057,897	7,037,275.13	Chart
27/Feb/2015	COURTVILLE	0.50	0.50	0.50	0.50	0.00	368,100	184,050.00	Chart
27/Feb/2015	CUSTODYINS	3.90	3.95	3.90	3.90	0.00	1,746,813	6,889,538.03	Chart
27/Feb/2015	CUTIX	1.50	1.50	1.50	1.50	0.00	28,000	40,600.00	Chart
27/Feb/2015	DANGCEM	153.50	153.00	153.00	153.00	-0.50	559,940	85,673,146.31	Chart
27/Feb/2015	DANGFLOUR	3.39	3.53	3.53	3.53	0.14	246,680	862,689.51	Chart
27/Feb/2015	DANGSUGAR	6.41	6.26	6.22	6.22	-0.19	1,048,118	6,550,403.98	Chart
27/Feb/2015	DIAMONDBNK	4.10	4.00	3.90	3.90	-0.20	11,501,132	45,392,539.31	Chart
27/Feb/2015	ENAMELWA	31.82	31.82	31.82	31.82	0.00	100	3,023.00	Chart
27/Feb/2015	ETERNA	2.60	2.70	2.70	2.70	0.10	180,211	480,644.77	Chart
27/Feb/2015	ETI	16.50	16.50	16.20	16.40	-0.10	5,534,360	90,085,248.35	Chart
27/Feb/2015	EVANSMED	2.15	2.15	2.15	2.15	0.00	528	1,082.40	Chart
27/Feb/2015	FBNH	7.93	7.80	7.60	7.70	-0.23	42,269,608	325,227,237.70	Chart
27/Feb/2015	FCMB	2.20	2.20	2.14	2.20	0.00	10,153,412	22,047,669.37	Chart
27/Feb/2015	FIDELITYBK	1.28	1.28	1.25	1.28	0.00	4,384,234	5,537,502.50	Chart
27/Feb/2015	FIDSON	3.00	3.00	3.00	3.00	0.00	112,500	337,660.00	Chart
27/Feb/2015	FLOURMILL	35.42	35.01	34.00	34.50	-0.92	16,729,537	569,982,816.30	Chart
27/Feb/2015	FO	212.50	213.40	202.10	213.40	0.90	179,405	36,910,346.75	Chart
27/Feb/2015	FORTISMFB	5.42	5.42	5.42	5.42	0.00	1,500	8,175.00	Chart
27/Feb/2015	GLAXOSMITH	42.00	42.00	42.00	42.00	0.00	62,266	2,501,400.00	Chart
27/Feb/2015	GUARANTY	23.30	23.50	22.60	23.50	0.20	34,594,136	799,746,884.20	Chart
27/Feb/2015	GUINNESS	123.01	125.00	120.00	123.50	0.49	118,498	14,553,832.38	Chart
27/Feb/2015	HONYFLOUR	3.00	2.98	2.98	2.98	-0.02	191,257	569,017.90	Chart
27/Feb/2015	IKEJAHOTEL	3.58	3.75	3.75	3.75	0.17	1,119,029	4,196,221.05	Chart
27/Feb/2015	INTBREW	17.51	17.99	17.25	17.99	0.48	319,728	5,585,548.20	Chart
27/Feb/2015	JAPAULOIL	0.50	0.50	0.50	0.50	0.00	178,100	89,050.00	Chart
27/Feb/2015	JBERGER	44.00	44.00	44.00	44.00	0.00	37,188	1,798,720.38	Chart
27/Feb/2015	JOHNHOLT	0.96	0.96	0.96	0.96	0.00	57	54.72	Chart
27/Feb/2015	LEARNAFRCA	1.21	1.21	1.21	1.21	0.00	1,356	1,722.12	Chart
27/Feb/2015	LIVESTOCK	2.13	2.23	2.23	2.23	0.10	300,393	666,667.65	Chart
27/Feb/2015	LOTUSHAL15	10.05	10.00	10.00	10.00	-0.05	1	10.00	Chart
27/Feb/2015	MANSARD	3.03	3.00	3.00	3.00	-0.03	232,810	686,260.00	Chart
27/Feb/2015	MAYBAKER	1.73	1.65	1.65	1.65	-0.08	104,377	172,422.05	Chart
27/Feb/2015	MOBIL	150.00	150.00	150.00	150.00	0.00	27,330	4,098,164.90	Chart
27/Feb/2015	MRS	50.54	50.54	50.54	50.54	0.00	10	480.20	Chart
27/Feb/2015	MULTITREX	0.50	0.50	0.50	0.50	0.00	400	200.00	Chart
27/Feb/2015	NAHCO	4.51	4.31	4.31	4.31	-0.20	226,165	986,597.51	Chart
27/Feb/2015	NASCON	6.35	6.49	6.35	6.36	0.01	1,124,280	7,176,543.50	Chart
27/Feb/2015	NB	135.51	142.25	135.16	140.00	4.49	6,472,966	897,734,779.20	Chart
27/Feb/2015	NEIMETH	0.74	0.71	0.71	0.71	-0.03	69,415	49,284.65	Chart
27/Feb/2015	NEM	0.63	0.65	0.62	0.62	-0.01	729,250	455,407.50	Chart
27/Feb/2015	NESTLE	849.90	830.00	820.00	820.00	-29.90	248,685	206,171,696.60	Chart
27/Feb/2015	NEWGOLD	2346.00	2369.00	2369.00	2369.00	23.00	22	52,118.00	Chart
27/Feb/2015	NNFM	18.05	18.05	18.05	18.05	0.00	1,438	24,661.70	Chart
27/Feb/2015	NSE30	1366.79	1373.36	1358.94	1370.21	3.42	249,203,798	5,189,952,019.00	Chart
27/Feb/2015	NSE50	1497.85	1504.80	1492.30	1501.61	3.76	267,768,598	5,262,463,674.00	Chart
27/Feb/2015	NSEASEM	1213.36	1212.94	1212.94	1212.94	-0.42	70,006,000	44,102,805.00	Chart
27/Feb/2015	NSEASI	30045.56	30154.53	29906.91	30103.81	58.25	329,258,319	5,331,989,582.00	Chart
27/Feb/2015	NSEBNK	326.23	327.86	323.39	327.72	1.49	133,399,410	1,575,376,508.00	Chart
27/Feb/2015	NSECNSMRGDS	764.88	776.18	764.03	769.36	4.48	29,609,784	1,750,032,673.00	Chart
27/Feb/2015	NSEINDUSTR	1927.80	1927.80	1922.70	1924.77	-3.03	1,384,208	132,967,798.10	Chart
27/Feb/2015	NSEINS	139.05	141.75	139.05	141.75	2.70	42,525,411	25,390,275.54	Chart
27/Feb/2015	NSELOTUSISLM	2110.17	2111.62	2075.46	2094.81	-15.36	33,814,834	1,704,436,007.00	Chart
27/Feb/2015	NSEOILGAS	383.58	386.09	372.31	386.09	2.51	1,737,646	131,788,201.30	Chart
27/Feb/2015	OANDO	13.55	13.99	13.80	13.99	0.44	1,211,909	16,772,939.58	Chart
27/Feb/2015	OKOMUOIL	30.52	30.52	30.52	30.52	0.00	536,870	16,344,577.00	Chart
27/Feb/2015	PHARMDEKO	2.24	2.24	2.24	2.24	0.00	38,060	81,767.80	Chart
27/Feb/2015	PREMBREW	3.61	3.61	3.61	3.61	0.00	50,000	180,500.00	Chart
27/Feb/2015	PRESCO	32.38	32.38	32.38	32.38	0.00	500	15,385.00	Chart
27/Feb/2015	PZ	28.98	28.99	28.99	28.99	0.01	310,058	8,816,654.62	Chart
27/Feb/2015	REDSTAREX	3.71	3.60	3.60	3.60	-0.11	181,225	652,439.05	Chart
27/Feb/2015	ROYALEX	0.50	0.50	0.50	0.50	0.00	910,399	455,199.50	Chart
27/Feb/2015	RTBRISCOE	0.76	0.73	0.73	0.73	-0.03	238,524	174,122.52	Chart
27/Feb/2015	SCOA	4.44	4.44	4.44	4.44	0.00	112	472.64	Chart
27/Feb/2015	SEPLAT	470.00	470.00	446.50	470.00	0.00	146,402	66,051,239.83	Chart
27/Feb/2015	SKYEBANK	2.12	2.06	2.03	2.03	-0.09	2,514,683	5,168,571.01	Chart
27/Feb/2015	STANBIC	24.98	25.00	24.99	25.00	0.02	523,355	13,079,475.43	Chart
27/Feb/2015	STERLNBANK	2.27	2.38	2.27	2.38	0.11	851,330	1,962,584.28	Chart
27/Feb/2015	TOTAL	140.01	140.01	140.01	140.01	0.00	22,740	3,135,941.80	Chart
27/Feb/2015	TRANSCORP	2.72	2.77	2.67	2.68	-0.04	10,283,613	27,876,625.17	Chart
27/Feb/2015	UAC-PROP	9.69	9.68	9.55	9.68	-0.01	421,908	4,036,029.07	Chart
27/Feb/2015	UACN	42.49	42.49	40.37	40.37	-2.12	29,459,808	1,245,130,469.00	Chart
27/Feb/2015	UBA	3.65	3.55	3.47	3.47	-0.18	19,862,935	69,219,032.41	Chart
27/Feb/2015	UBCAP	1.45	1.48	1.40	1.40	-0.05	3,874,022	5,597,729.95	Chart
27/Feb/2015	UBN	9.38	9.84	9.80	9.84	0.46	481,829	4,704,293.22	Chart
27/Feb/2015	UNHOMES	0.50	0.50	0.50	0.50	0.00	125,000	62,500.00	Chart
27/Feb/2015	UNILEVER	34.50	34.21	34.21	34.21	-0.29	505,210	17,337,955.69	Chart
27/Feb/2015	UNITYBNK	0.50	0.50	0.50	0.50	0.00	151,733	75,866.50	Chart
27/Feb/2015	UNIVINSURE	0.50	0.50	0.50	0.50	0.00	246,000	123,000.00	Chart
27/Feb/2015	UPL	4.20	4.20	4.20	4.20	0.00	45,300	181,203.00	Chart
27/Feb/2015	UTC	0.50	0.50	0.50	0.50	0.00	137	68.50	Chart
27/Feb/2015	VETGRIF30	13.68	13.74	13.67	13.73	0.05	57,034	780,086.82	Chart
27/Feb/2015	VITAFOAM	3.59	3.60	3.42	3.60	0.01	689,990	2,388,435.52	Chart
27/Feb/2015	WAPCO	85.00	85.02	85.00	85.00	0.00	508,158	43,259,316.28	Chart
27/Feb/2015	WAPIC	0.50	0.51	0.50	0.50	0.00	31,434,911	15,719,955.50	Chart
27/Feb/2015	WEMABANK	0.99	0.99	0.95	0.97	-0.02	4,114,706	3,942,670.70	Chart
27/Feb/2015	ZENITHBANK	18.00	18.00	17.59	17.60	-0.40	17,920,330	316,642,190.50	Chart