NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
11/Dec/2013	7UP	71.40	71.40	71.40	71.40	0.00	129,069	9,215,603.60	Chart
11/Dec/2013	ABBEYBDS	1.49	1.49	1.49	1.49	0.00	200	284.00	Chart
11/Dec/2013	ABCTRANS	0.81	0.81	0.81	0.81	0.00	69,718	55,644.40	Chart
11/Dec/2013	ACADEMY	2.55	2.55	2.55	2.55	0.00	2,700	6,561.00	Chart
11/Dec/2013	ACCESS	9.64	9.70	9.60	9.64	0.00	24,157,897	232,198,567.50	Chart
11/Dec/2013	AFRIPRUD	2.83	2.69	2.69	2.69	-0.14	244,602	658,119.38	Chart
11/Dec/2013	AGLEVENT	1.55	1.55	1.55	1.55	0.00	5,230	8,368.52	Chart
11/Dec/2013	AIICO	0.84	0.83	0.81	0.82	-0.02	6,842,535	5,557,972.75	Chart
11/Dec/2013	AIRSERVICE	3.44	3.61	3.35	3.61	0.17	255,204	882,286.44	Chart
11/Dec/2013	ALEX	10.50	10.50	10.50	10.50	0.00	47,500	474,050.00	Chart
11/Dec/2013	ASHAKACEM	21.00	20.50	20.31	20.50	-0.50	357,542	7,325,668.98	Chart
11/Dec/2013	BERGER	8.00	8.00	8.00	8.00	0.00	34,461	289,471.29	Chart
11/Dec/2013	BETAGLAS	13.75	13.75	13.75	13.75	0.00	10,500	151,515.00	Chart
11/Dec/2013	BOCGAS	6.66	6.66	6.66	6.66	0.00	700	4,431.00	Chart
11/Dec/2013	CADBURY	63.68	63.68	63.68	63.68	0.00	908,603	55,678,023.21	Chart
11/Dec/2013	CAP	48.45	48.45	48.45	48.45	0.00	392,605	19,521,685.99	Chart
11/Dec/2013	CAPHOTEL	4.55	4.55	4.55	4.55	0.00	23,000	99,590.00	Chart
11/Dec/2013	CCNN	9.81	9.90	9.61	9.90	0.09	340,495	3,301,065.25	Chart
11/Dec/2013	CHELLARAM	4.15	4.15	4.15	4.15	0.00	8,135	32,133.25	Chart
11/Dec/2013	CILEASING	0.52	0.54	0.50	0.50	-0.02	8,296,100	4,247,480.86	Chart
11/Dec/2013	CONOIL	67.93	67.93	67.93	67.93	0.00	2,300	148,442.00	Chart
11/Dec/2013	CONTINSURE	1.07	1.12	1.12	1.12	0.05	440,111	492,921.82	Chart
11/Dec/2013	CORNERST	0.60	0.62	0.57	0.62	0.02	212,267	124,147.54	Chart
11/Dec/2013	COSTAIN	1.03	0.98	0.98	0.98	-0.05	529,039	520,110.17	Chart
11/Dec/2013	COURTVILLE	0.65	0.66	0.65	0.65	0.00	353,962	231,278.42	Chart
11/Dec/2013	CUSTODYINS	2.00	2.00	1.97	1.97	-0.03	3,336,226	6,612,042.88	Chart
11/Dec/2013	CUTIX	1.71	1.72	1.69	1.69	-0.02	219,872	376,335.42	Chart
11/Dec/2013	CWG	5.85	5.85	5.85	5.85	0.00	5,036	28,000.16	Chart
11/Dec/2013	DAARCOMM	0.50	0.50	0.50	0.50	0.00	512,800	256,400.00	Chart
11/Dec/2013	DANGCEM	203.60	200.00	200.00	200.00	-3.60	1,190,892	238,180,200.90	Chart
11/Dec/2013	DANGFLOUR	9.12	9.30	9.12	9.30	0.18	1,073,874	9,837,526.92	Chart
11/Dec/2013	DANGSUGAR	11.44	11.52	11.40	11.51	0.07	3,983,072	45,703,975.80	Chart
11/Dec/2013	DEAPCAP	0.99	0.99	0.99	0.99	0.00	20,000	19,000.00	Chart
11/Dec/2013	DIAMONDBNK	7.13	7.12	7.05	7.10	-0.03	2,891,228	20,507,599.39	Chart
11/Dec/2013	DNMEYER	1.48	1.48	1.48	1.48	0.00	4,400	6,206.00	Chart
11/Dec/2013	ENAMELWA	32.27	32.27	32.27	32.27	0.00	100	3,066.00	Chart
11/Dec/2013	EQUITYASUR	0.50	0.50	0.50	0.50	0.00	110	55.00	Chart
11/Dec/2013	ETERNA	4.26	4.26	4.26	4.26	0.00	192,600	785,673.00	Chart
11/Dec/2013	ETI	14.60	14.75	14.62	14.75	0.15	14,666,828	216,238,040.00	Chart
11/Dec/2013	ETRANZACT	2.57	2.57	2.48	2.57	0.00	264,000	669,570.00	Chart
11/Dec/2013	FBNH	16.13	16.24	16.15	16.15	0.02	6,464,740	104,634,665.60	Chart
11/Dec/2013	FCMB	3.40	3.32	3.23	3.23	-0.17	6,748,871	21,994,921.98	Chart
11/Dec/2013	FIDELITYBK	2.48	2.55	2.52	2.55	0.07	6,189,713	15,685,084.34	Chart
11/Dec/2013	FIDSON	2.38	2.38	2.27	2.32	-0.06	2,497,237	5,719,939.59	Chart
11/Dec/2013	FLOURMILL	87.90	86.00	85.90	86.00	-1.90	552,083	47,377,324.24	Chart
11/Dec/2013	FO	108.30	108.30	108.30	108.30	0.00	10,100	1,039,189.00	Chart
11/Dec/2013	FTNCOCOA	0.50	0.50	0.50	0.50	0.00	22,500	11,250.00	Chart
11/Dec/2013	GLAXOSMITH	65.00	65.00	65.00	65.00	0.00	37,167	2,418,677.81	Chart
11/Dec/2013	GUARANTY	26.83	27.00	26.80	26.80	-0.03	6,646,424	178,682,262.10	Chart
11/Dec/2013	GUINNESS	260.00	260.00	260.00	260.00	0.00	38,254	9,883,459.46	Chart
11/Dec/2013	HMARKINS	0.50	0.50	0.50	0.50	0.00	2,517,411	1,258,705.50	Chart
11/Dec/2013	HONYFLOUR	3.15	3.10	3.10	3.10	-0.05	348,336	1,083,345.67	Chart
11/Dec/2013	IKEJAHOTEL	0.71	0.69	0.69	0.69	-0.02	153,000	104,790.00	Chart
11/Dec/2013	INFINITY	1.50	1.50	1.50	1.50	0.00	757,000	1,135,500.00	Chart
11/Dec/2013	INTBREW	24.00	25.20	25.20	25.20	1.20	528,093	13,294,861.58	Chart
11/Dec/2013	INTENEGINS	0.56	0.58	0.54	0.58	0.02	503,451	278,922.80	Chart
11/Dec/2013	IPWA	0.76	0.76	0.76	0.76	0.00	23,000	16,790.00	Chart
11/Dec/2013	JAPAULOIL	0.50	0.51	0.50	0.50	0.00	11,018,277	5,510,134.50	Chart
11/Dec/2013	JBERGER	69.00	69.00	69.00	69.00	0.00	144,306	10,416,098.37	Chart
11/Dec/2013	JOHNHOLT	1.17	1.17	1.17	1.17	0.00	5,000	5,600.00	Chart
11/Dec/2013	JOSBREW	4.64	4.41	4.41	4.41	-0.23	200,000	882,000.00	Chart
11/Dec/2013	LASACO	0.50	0.50	0.50	0.50	0.00	50,010	25,005.00	Chart
11/Dec/2013	LINKASSURE	0.50	0.50	0.50	0.50	0.00	152,000	76,000.00	Chart
11/Dec/2013	LIVESTOCK	3.86	4.05	4.00	4.05	0.19	894,967	3,614,576.35	Chart
11/Dec/2013	MANSARD	2.39	2.35	2.30	2.30	-0.09	437,000	1,016,444.00	Chart
11/Dec/2013	MAYBAKER	2.07	2.10	2.10	2.10	0.03	163,762	342,561.22	Chart
11/Dec/2013	MBENEFIT	0.50	0.50	0.50	0.50	0.00	27,775	13,887.50	Chart
11/Dec/2013	MOBIL	119.99	118.65	118.65	118.65	-1.34	65,942	7,826,131.30	Chart
11/Dec/2013	NAHCO	6.00	6.00	6.00	6.00	0.00	455,176	2,723,602.16	Chart
11/Dec/2013	NASCON	13.15	12.90	12.66	12.85	-0.30	536,158	6,857,951.71	Chart
11/Dec/2013	NB	167.00	162.32	161.19	162.01	-4.99	404,837	65,597,195.99	Chart
11/Dec/2013	NEIMETH	1.14	1.14	1.14	1.14	0.00	3,800	4,142.00	Chart
11/Dec/2013	NEM	0.60	0.60	0.58	0.58	-0.02	11,244,000	6,603,385.00	Chart
11/Dec/2013	NESTLE	1139.00	1130.00	1129.00	1129.90	-9.10	365,594	412,940,367.50	Chart
11/Dec/2013	NEWGOLD	1894.00	1934.00	1934.00	1934.00	40.00	10	19,340.00	Chart
11/Dec/2013	NIGERINS	0.50	0.50	0.50	0.50	0.00	18,386	9,193.00	Chart
11/Dec/2013	NPFMCRFBK	0.77	0.75	0.74	0.74	-0.03	782,100	585,948.00	Chart
11/Dec/2013	NSE30	1797.21	1799.77	1791.03	1792.58	-4.63	118,846,677	2,443,638,294.00	Chart
11/Dec/2013	NSE50	1959.00	1960.94	1949.62	1951.46	-7.54	243,457,466	2,790,700,494.00	Chart
11/Dec/2013	NSEASEM	962.31	962.31	962.31	962.31	0.00	15,035	21,500.05	Chart
11/Dec/2013	NSEASI	38961.60	38994.77	38810.39	38844.17	-117.43	390,334,850	2,925,417,546.00	Chart
11/Dec/2013	NSEBNK	405.47	407.28	405.47	406.40	0.93	90,668,630	1,146,292,020.00	Chart
11/Dec/2013	NSECNSMRGDS	1093.08	1093.67	1080.70	1083.87	-9.21	10,434,712	739,040,661.00	Chart
11/Dec/2013	NSEINDUSTR	2396.17	2396.17	2391.04	2393.27	-2.90	2,663,397	279,259,192.50	Chart
11/Dec/2013	NSEINS	147.22	147.69	145.23	145.35	-1.87	110,264,819	104,150,904.70	Chart
11/Dec/2013	NSELOTUSISLM	2744.70	2744.70	2740.06	2742.28	-2.42	6,673,392	857,318,202.40	Chart
11/Dec/2013	NSEOILGAS	303.91	303.91	302.90	303.54	-0.37	5,717,004	98,113,123.39	Chart
11/Dec/2013	NSLTECH	0.66	0.66	0.66	0.66	0.00	1,700	1,071.00	Chart
11/Dec/2013	OANDO	16.00	16.00	15.88	16.00	0.00	5,436,742	86,773,987.89	Chart
11/Dec/2013	OKOMUOIL	42.50	42.50	42.50	42.50	0.00	540,043	23,009,797.99	Chart
11/Dec/2013	OMATEK	0.50	0.50	0.50	0.50	0.00	650,000	325,000.00	Chart
11/Dec/2013	PORTPAINT	5.94	5.94	5.94	5.94	0.00	26,400	149,543.00	Chart
11/Dec/2013	PREMBREW	0.77	0.77	0.77	0.77	0.00	23,700	18,960.00	Chart
11/Dec/2013	PRESCO	37.20	37.20	37.20	37.20	0.00	140,944	5,219,838.96	Chart
11/Dec/2013	PRESTIGE	0.62	0.65	0.59	0.60	-0.02	1,326,253	802,485.49	Chart
11/Dec/2013	PZ	37.50	37.50	37.50	37.50	0.00	442,629	16,082,430.97	Chart
11/Dec/2013	REDSTAREX	4.20	4.20	4.20	4.20	0.00	13,600	58,206.00	Chart
11/Dec/2013	RESORTSAL	0.50	0.50	0.50	0.50	0.00	1,000	500.00	Chart
11/Dec/2013	ROADS	8.46	8.46	8.46	8.46	0.00	3,635	29,697.95	Chart
11/Dec/2013	ROYALEX	0.52	0.50	0.50	0.50	-0.02	121,133	60,566.60	Chart
11/Dec/2013	RTBRISCOE	1.29	1.23	1.23	1.23	-0.06	725,054	898,721.50	Chart
11/Dec/2013	SKYEBANK	4.15	4.10	4.03	4.03	-0.12	4,767,330	19,374,720.59	Chart
11/Dec/2013	STANBIC	19.62	19.70	19.70	19.70	0.08	4,868,400	95,899,417.19	Chart
11/Dec/2013	STERLNBANK	2.28	2.29	2.20	2.29	0.01	6,389,084	14,173,294.95	Chart
11/Dec/2013	TANTALIZER	0.50	0.50	0.50	0.50	0.00	5,000,000	2,500,000.00	Chart
11/Dec/2013	TOTAL	165.05	165.05	165.05	165.05	0.00	9,320	1,539,700.20	Chart
11/Dec/2013	TRANSCORP	3.90	3.97	3.71	3.71	-0.19	54,419,899	203,873,489.30	Chart
11/Dec/2013	TRANSEXPR	1.18	1.18	1.18	1.18	0.00	1,000	1,220.00	Chart
11/Dec/2013	UAC-PROP	18.00	18.00	18.00	18.00	0.00	417,954	7,380,556.59	Chart
11/Dec/2013	UACN	64.00	64.00	64.00	64.00	0.00	190,874	12,298,271.34	Chart
11/Dec/2013	UBA	7.70	7.80	7.61	7.62	-0.08	5,659,064	43,606,466.60	Chart
11/Dec/2013	UBCAP	1.58	1.58	1.51	1.55	-0.03	2,141,567	3,277,634.63	Chart
11/Dec/2013	UBN	9.80	10.00	10.00	10.00	0.20	713,801	7,101,850.18	Chart
11/Dec/2013	UNHOMES	0.50	0.50	0.50	0.50	0.00	113,000	56,500.00	Chart
11/Dec/2013	UNIC	0.50	0.50	0.50	0.50	0.00	20,200	10,100.00	Chart
11/Dec/2013	UNILEVER	60.56	60.00	59.50	59.86	-0.70	730,608	43,679,085.96	Chart
11/Dec/2013	UNIONDAC	0.50	0.50	0.50	0.50	0.00	64,000	32,000.00	Chart
11/Dec/2013	UNIONDICON	7.89	8.28	8.28	8.28	0.39	330,492	2,735,876.51	Chart
11/Dec/2013	UNITYBNK	0.51	0.53	0.52	0.53	0.02	53,998,148	28,494,019.28	Chart
11/Dec/2013	UNITYKAP	0.50	0.50	0.50	0.50	0.00	810,000	405,000.00	Chart
11/Dec/2013	UPL	3.85	3.90	3.90	3.90	0.05	78,184	305,803.85	Chart
11/Dec/2013	UTC	0.60	0.60	0.59	0.59	-0.01	386,228	231,873.52	Chart
11/Dec/2013	VITAFOAM	4.60	4.60	4.60	4.60	0.00	393,502	1,809,508.40	Chart
11/Dec/2013	VONO	1.91	1.91	1.91	1.91	0.00	23,000	41,860.00	Chart
11/Dec/2013	WAPIC	1.00	0.98	0.95	0.96	-0.04	86,330,256	82,893,419.73	Chart
11/Dec/2013	WEMABANK	1.15	1.13	1.10	1.10	-0.05	1,316,232	1,458,201.20	Chart
11/Dec/2013	ZENITHBANK	21.37	21.51	21.37	21.50	0.13	18,587,261	398,724,134.50	Chart