NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
18/Aug/2017	ACCESS	9.73	9.90	9.48	9.86	0.13	2,885,021	28,307,287.99	Chart
18/Aug/2017	AFRIPRUD	3.05	3.15	3.04	3.05	0.00	4,676,664	14,338,534.43	Chart
18/Aug/2017	AIICO	0.58	0.58	0.56	0.56	-0.02	1,094,388	615,622.28	Chart
18/Aug/2017	BERGER	7.14	7.14	7.14	7.14	0.00	29,777	212,444.30	Chart
18/Aug/2017	BETAGLAS	57.33	57.33	57.33	57.33	0.00	83	4,521.01	Chart
18/Aug/2017	BOCGAS	3.61	3.66	3.61	3.61	0.00	626,852	2,279,838.92	Chart
18/Aug/2017	CADBURY	12.70	12.07	12.07	12.07	-0.63	529,574	6,394,641.69	Chart
18/Aug/2017	CAP	34.40	34.40	34.40	34.40	0.00	44,966	1,559,260.16	Chart
18/Aug/2017	CAVERTON	1.00	1.00	1.00	1.00	0.00	5,000	4,810.00	Chart
18/Aug/2017	CCNN	9.70	9.22	9.22	9.22	-0.48	574,728	5,319,378.19	Chart
18/Aug/2017	CHAMPION	2.42	2.42	2.42	2.42	0.00	34,000	80,700.00	Chart
18/Aug/2017	CILEASING	1.06	1.05	1.01	1.02	-0.04	1,828,600	1,866,116.00	Chart
18/Aug/2017	CONOIL	33.89	33.89	33.89	33.89	0.00	5,172	166,538.40	Chart
18/Aug/2017	CONTINSURE	1.30	1.30	1.30	1.30	0.00	10,480	13,744.00	Chart
18/Aug/2017	CUSTODYINS	3.80	3.61	3.61	3.61	-0.19	1,001,107	3,615,612.97	Chart
18/Aug/2017	CUTIX	2.10	2.10	2.10	2.10	0.00	55,702	117,527.18	Chart
18/Aug/2017	DAARCOMM	0.50	0.50	0.50	0.50	0.00	1,000	500.00	Chart
18/Aug/2017	DANGCEM	219.80	225.00	215.00	225.00	5.20	2,781,679	599,742,660.80	Chart
18/Aug/2017	DANGFLOUR	6.02	6.10	6.00	6.00	-0.02	4,036,838	24,275,131.58	Chart
18/Aug/2017	DANGSUGAR	13.00	13.00	12.76	12.81	-0.19	2,444,213	31,689,327.17	Chart
18/Aug/2017	DIAMONDBNK	1.15	1.20	1.20	1.20	0.05	9,735,691	11,678,919.47	Chart
18/Aug/2017	DUNLOP	0.50	0.50	0.50	0.50	0.00	10,000	5,000.00	Chart
18/Aug/2017	EQUITYASUR	0.50	0.50	0.50	0.50	0.00	2,500	1,250.00	Chart
18/Aug/2017	ETERNA	3.44	3.44	3.44	3.44	0.00	78,000	272,079.00	Chart
18/Aug/2017	ETI	18.00	17.60	17.60	17.60	-0.40	357,914	6,300,967.65	Chart
18/Aug/2017	FBNH	6.00	6.02	5.90	6.02	0.02	11,736,332	70,101,685.89	Chart
18/Aug/2017	FCMB	1.15	1.18	1.11	1.18	0.03	9,074,555	10,359,319.71	Chart
18/Aug/2017	FIDELITYBK	1.26	1.32	1.26	1.28	0.02	12,379,738	16,039,268.50	Chart
18/Aug/2017	FIDSON	3.15	3.28	3.20	3.28	0.13	450,000	1,432,706.40	Chart
18/Aug/2017	FIRSTALUM	0.63	0.63	0.63	0.63	0.00	11,800	7,708.00	Chart
18/Aug/2017	FLOURMILL	28.00	28.51	28.50	28.51	0.51	3,176,514	90,477,555.31	Chart
18/Aug/2017	GLAXOSMITH	21.00	21.00	21.00	21.00	0.00	222,004	4,672,869.30	Chart
18/Aug/2017	GOLDBREW	0.89	0.89	0.89	0.89	0.00	200	186.00	Chart
18/Aug/2017	GUARANTY	38.49	39.95	37.08	39.50	1.01	32,513,493	1,261,132,564.00	Chart
18/Aug/2017	GUINNESS	85.00	85.00	85.00	85.00	0.00	258,472	21,975,952.75	Chart
18/Aug/2017	HONYFLOUR	1.98	2.00	1.99	2.00	0.02	1,027,041	2,053,457.48	Chart
18/Aug/2017	INITSPLC	0.82	0.82	0.82	0.82	0.00	200	172.00	Chart
18/Aug/2017	INTBREW	34.00	34.01	33.07	34.01	0.01	431,086	14,463,552.75	Chart
18/Aug/2017	INTENEGINS	0.50	0.50	0.50	0.50	0.00	3,266	1,633.00	Chart
18/Aug/2017	JAIZBANK	0.73	0.76	0.70	0.76	0.03	484,800	354,192.63	Chart
18/Aug/2017	JAPAULOIL	0.50	0.50	0.50	0.50	0.00	10,000	5,000.00	Chart
18/Aug/2017	JBERGER	35.99	35.99	35.99	35.99	0.00	5,000	171,000.00	Chart
18/Aug/2017	JOHNHOLT	0.53	0.53	0.53	0.53	0.00	690	379.50	Chart
18/Aug/2017	LEARNAFRCA	0.81	0.81	0.81	0.81	0.00	72,041	55,627.57	Chart
18/Aug/2017	LIVESTOCK	0.85	0.89	0.85	0.89	0.04	1,314,705	1,148,219.15	Chart
18/Aug/2017	MANSARD	2.05	2.05	2.05	2.05	0.00	60	121.20	Chart
18/Aug/2017	MAYBAKER	2.95	3.00	2.91	3.00	0.05	518,186	1,544,416.32	Chart
18/Aug/2017	MBENEFIT	0.50	0.50	0.50	0.50	0.00	15,000	7,500.00	Chart
18/Aug/2017	MCNICHOLS	1.35	1.35	1.35	1.35	0.00	1,300	1,755.00	Chart
18/Aug/2017	MEDVIEWAIR	1.52	1.52	1.52	1.52	0.00	500	725.00	Chart
18/Aug/2017	MOBIL	225.06	225.06	225.06	225.06	0.00	27,980	5,727,062.62	Chart
18/Aug/2017	MRS	35.44	35.44	35.44	35.44	0.00	1,985	66,886.43	Chart
18/Aug/2017	MULTITREX	0.50	0.50	0.50	0.50	0.00	100	50.00	Chart
18/Aug/2017	MULTIVERSE	0.50	0.50	0.50	0.50	0.00	658	329.00	Chart
18/Aug/2017	NAHCO	3.12	3.27	3.27	3.27	0.15	195,684	639,714.27	Chart
18/Aug/2017	NASCON	12.20	12.81	12.50	12.81	0.61	1,655,201	20,886,990.10	Chart
18/Aug/2017	NB	175.01	181.50	181.00	181.02	6.01	635,470	115,028,157.30	Chart
18/Aug/2017	NEIMETH	0.80	0.80	0.80	0.80	0.00	173,410	138,292.80	Chart
18/Aug/2017	NEM	0.96	0.96	0.96	0.96	0.00	84,240	81,378.80	Chart
18/Aug/2017	NESTLE	1210.00	1210.00	1210.00	1210.00	0.00	260,147	314,409,095.00	Chart
18/Aug/2017	NIG-GERMAN	3.62	3.62	3.62	3.62	0.00	529	1,819.76	Chart
18/Aug/2017	NNFM	5.50	5.50	5.50	5.50	0.00	24,000	128,558.53	Chart
18/Aug/2017	NSE30	1666.85	1693.47	1665.98	1693.29	26.44	185,798,165	4,673,665,410.00	Chart
18/Aug/2017	NSE50	1851.02	1880.28	1850.35	1880.09	29.07	218,190,784	4,768,548,558.00	Chart
18/Aug/2017	NSEASEM	1161.80	1161.80	1161.80	1161.80	0.00	1,500	1,927.00	Chart
18/Aug/2017	NSEASI	36316.58	36923.71	36267.39	36920.56	603.98	236,617,867	4,807,691,802.00	Chart
18/Aug/2017	NSEBNK	431.79	451.02	431.61	448.95	17.16	163,485,930	3,186,999,421.00	Chart
18/Aug/2017	NSECNSMRGDS	958.31	958.35	949.01	952.24	-6.07	16,450,384	694,025,181.50	Chart
18/Aug/2017	NSEINDUSTR	2145.16	2176.06	2120.66	2176.06	30.90	3,748,380	621,631,412.80	Chart
18/Aug/2017	NSEINS	137.37	138.08	137.37	137.52	0.15	3,116,872	1,682,304.94	Chart
18/Aug/2017	NSELOTUSISLM	2317.50	2329.41	2297.52	2329.41	11.91	9,911,117	1,060,739,640.00	Chart
18/Aug/2017	NSEMAINBOARD	1649.98	1669.09	1649.29	1664.96	14.98	160,252,511	2,665,857,694.00	Chart
18/Aug/2017	NSEOILGAS	307.85	309.54	307.85	309.54	1.69	1,732,625	90,625,434.83	Chart
18/Aug/2017	NSEPENSION	1245.95	1264.91	1243.60	1262.82	16.87	211,084,989	4,720,705,670.00	Chart
18/Aug/2017	NSEPREMIUM	2378.69	2448.30	2351.53	2448.30	69.61	76,365,356	2,141,834,108.00	Chart
18/Aug/2017	OANDO	6.86	7.13	6.91	7.13	0.27	1,274,609	8,955,165.76	Chart
18/Aug/2017	OKOMUOIL	72.72	69.09	69.09	69.09	-3.63	56,768	3,922,101.12	Chart
18/Aug/2017	PHARMDEKO	2.25	2.25	2.25	2.25	0.00	16,301	34,884.14	Chart
18/Aug/2017	PRESCO	71.98	71.98	71.98	71.98	0.00	36,611	2,503,826.29	Chart
18/Aug/2017	PRESTIGE	0.50	0.52	0.52	0.52	0.02	277,583	144,343.16	Chart
18/Aug/2017	PZ	25.65	26.93	26.93	26.93	1.28	364,540	9,426,787.44	Chart
18/Aug/2017	REDSTAREX	4.38	4.38	4.38	4.38	0.00	125,200	565,628.00	Chart
18/Aug/2017	ROADS	6.60	6.60	6.60	6.60	0.00	1,867	12,938.31	Chart
18/Aug/2017	SCOA	3.59	3.59	3.59	3.59	0.00	46,496	159,016.32	Chart
18/Aug/2017	SEPLAT	482.00	482.00	482.00	482.00	0.00	100,616	48,492,670.10	Chart
18/Aug/2017	SKYEBANK	0.67	0.67	0.65	0.67	0.00	1,917,170	1,257,259.00	Chart
18/Aug/2017	SOVRENINS	0.50	0.50	0.50	0.50	0.00	24,263	12,131.50	Chart
18/Aug/2017	STANBIC	37.00	38.85	37.00	38.85	1.85	1,701,420	63,088,812.37	Chart
18/Aug/2017	STDINSURE	0.50	0.50	0.50	0.50	0.00	500,000	250,000.00	Chart
18/Aug/2017	STERLNBANK	1.04	1.04	0.99	1.04	0.00	1,841,415	1,849,864.59	Chart
18/Aug/2017	TOTAL	228.11	228.11	228.11	228.11	0.00	59,320	13,712,107.95	Chart
18/Aug/2017	TRANSCOHOT	6.87	6.87	6.87	6.87	0.00	571	3,922.77	Chart
18/Aug/2017	TRANSCORP	1.28	1.34	1.28	1.34	0.06	6,662,935	8,877,174.46	Chart
18/Aug/2017	TRIPPLEG	1.14	1.09	1.09	1.09	-0.05	408,848	445,644.32	Chart
18/Aug/2017	UAC-PROP	2.89	2.75	2.75	2.75	-0.14	112,686	311,367.08	Chart
18/Aug/2017	UACN	16.60	16.50	16.00	16.00	-0.60	523,331	8,490,998.17	Chart
18/Aug/2017	UBA	9.47	9.48	9.31	9.35	-0.12	40,407,231	380,678,351.50	Chart
18/Aug/2017	UBN	6.00	6.05	6.00	6.00	0.00	1,504,406	9,015,067.01	Chart
18/Aug/2017	UCAP	2.96	3.00	2.98	3.00	0.04	3,112,488	9,330,221.14	Chart
18/Aug/2017	UNIC	0.50	0.50	0.50	0.50	0.00	37,500	18,750.00	Chart
18/Aug/2017	UNILEVER	45.49	45.50	45.00	45.50	0.01	805,841	36,422,892.28	Chart
18/Aug/2017	UNITYBNK	0.56	0.58	0.56	0.58	0.02	564,667	322,940.82	Chart
18/Aug/2017	UNITYKAP	0.50	0.50	0.50	0.50	0.00	100,200	50,100.00	Chart
18/Aug/2017	UPL	2.85	2.85	2.85	2.85	0.00	35,100	95,121.00	Chart
18/Aug/2017	VITAFOAM	2.83	2.84	2.80	2.80	-0.03	743,902	2,090,300.74	Chart
18/Aug/2017	WAPCO	58.50	59.00	59.00	59.00	0.50	249,645	14,667,913.20	Chart
18/Aug/2017	WAPIC	0.50	0.52	0.50	0.50	0.00	1,150,121	577,095.50	Chart
18/Aug/2017	WEMABANK	0.53	0.53	0.53	0.53	0.00	13,676	7,369.28	Chart
18/Aug/2017	ZENITHBANK	23.49	24.53	23.10	24.53	1.04	61,847,345	1,471,989,761.00	Chart