Nepal Stock Exchange Ltd.

ADBL 346.00 ( 7740 ) ( -6 ) AHPC 135.00 ( 3853 ) ( -3 ) AKPL 240.00 ( 724 ) ( -6 ) ALICL 595.00 ( 1540 ) ( -17 ) AMFI 891.00 ( 1520 ) ( 18 ) API 254.00 ( 469 ) ( -6 ) BARUN 131.00 ( 1122 ) ( -4 ) BBC 1,650.00 ( 20 ) ( -5 ) BFC 101.00 ( 185 ) ( -1 ) BHBL 126.00 ( 182 ) ( -7 ) BNT 6,360.00 ( 60 ) ( -110 ) BOKL 304.00 ( 9590 ) ( -6 ) BPCL 453.00 ( 6562 ) ( 10 ) CBBL 906.00 ( 1670 ) ( -7 ) CBL 157.00 ( 21321 ) ( 0 ) CBLPO 120.00 ( 40659 ) ( 0 ) CCBL 178.00 ( 22929 ) ( -5 ) CCBLPO 161.00 ( 69393 ) ( -3 ) CEFL 112.00 ( 100 ) ( -2 ) CHCL 729.00 ( 4156 ) ( -7 ) CHL 126.00 ( 94 ) ( -2 ) CIT 2,400.00 ( 209 ) ( -2 ) CLBSL 678.00 ( 34 ) ( -14 ) CMF1 9.55 ( 1500 ) ( -0.1 ) CORBL 101.00 ( 8730 ) ( -1 ) CZBIL 245.00 ( 16831 ) ( -5 ) DBBL 129.00 ( 14311 ) ( -2 ) DDBL 648.00 ( 1161 ) ( -10 ) DHPL 102.00 ( 92 ) ( -1 ) EBL 673.00 ( 6597 ) ( 13 ) EDBL 313.00 ( 5157 ) ( 1 ) EIC 1,280.00 ( 12 ) ( -24 ) FMDBL 410.00 ( 1280 ) ( -3 ) FOWAD 2,071.00 ( 257 ) ( -22 ) GBBL 192.00 ( 5625 ) ( -1 ) GBIME 306.00 ( 39758 ) ( -2 ) GBIMEP 176.00 ( 2473 ) ( 0 ) GBLBS 542.00 ( 1835 ) ( -15 ) GDBL 196.00 ( 6788 ) ( -1 ) GFCL 123.00 ( 500 ) ( -1 ) GILB 1,140.00 ( 318 ) ( -35 ) GIMES1 8.33 ( 200 ) ( 0.32 ) GLICL 803.00 ( 2306 ) ( -17 ) GMFIL 130.00 ( 50 ) ( 0 ) GRDBL 126.00 ( 1943 ) ( -13 ) GUFL 107.00 ( 6411 ) ( -4 ) HATH 124.00 ( 200 ) ( -1 ) HBL 552.00 ( 872 ) ( -13 ) HGI 417.00 ( 2892 ) ( -3 ) HIDCL 159.00 ( 5229 ) ( -3 ) HPPL 252.00 ( 220 ) ( -19 ) ICFC 168.00 ( 600 ) ( 0 ) IGI 806.00 ( 327 ) ( -16 ) JBBL 144.00 ( 3177 ) ( -1 ) JBNL 168.00 ( 28900 ) ( -1 ) JFL 217.00 ( 23123 ) ( 19 ) JSLBB 2,879.00 ( 32 ) ( -32 ) KADBL 197.00 ( 500 ) ( -3 ) KBBL 231.00 ( 2830 ) ( -2 ) KBL 227.00 ( 83394 ) ( -5 ) KEBL 298.00 ( 9290 ) ( 14 ) KKHC 105.00 ( 300 ) ( -1 ) KMCDB 1,245.00 ( 840 ) ( -63 ) KMFL 1,580.00 ( 75 ) ( 14 ) KNBL 126.00 ( 1660 ) ( 0 ) KRBL 102.00 ( 6589 ) ( -3 ) KSBBL 145.00 ( 13142 ) ( -2 ) LBBL 153.00 ( 11745 ) ( -3 ) LBL 254.00 ( 19266 ) ( -8 ) LFC 152.00 ( 100 ) ( -2 ) LGIL 518.00 ( 1542 ) ( -16 ) LICN 1,600.00 ( 1210 ) ( 1 ) LLBS 965.00 ( 628 ) ( -17 ) MBL 215.00 ( 9360 ) ( -3 ) MDB 275.00 ( 2932 ) ( -13 ) MEGA 173.00 ( 32419 ) ( -4 ) MEGAPO 110.00 ( 17604 ) ( 0 ) MERO 1,105.00 ( 2758 ) ( 5 ) MFIL 121.00 ( 197 ) ( -3 ) MLBL 193.00 ( 7286 ) ( 0 ) MMFDB 1,570.00 ( 23 ) ( 0 ) MNBBL 392.00 ( 6600 ) ( -6 ) MSLB 2,435.00 ( 70 ) ( -60 ) MSMBS 631.00 ( 506 ) ( -25 ) NABIL 970.00 ( 7541 ) ( 5 ) NABILP 745.00 ( 5906 ) ( -5 ) NADEP 702.00 ( 10 ) ( 13 ) NBB 209.00 ( 14728 ) ( -1 ) NBBL 1,032.00 ( 444 ) ( -42 ) NBL 294.00 ( 15247 ) ( -3 ) NCCB 193.00 ( 31082 ) ( -3 ) NCDB 122.00 ( 463 ) ( -2 ) NEF 8.67 ( 94581 ) ( 0.13 ) NGPL 149.00 ( 2645 ) ( -7 ) NHDL 158.00 ( 90 ) ( -2 ) NHPC 81.00 ( 14810 ) ( 1 ) NIB 648.00 ( 10508 ) ( 4 ) NIBLPF 8.10 ( 3637 ) ( 0.06 ) NIBPO 579.00 ( 5400 ) ( 4 ) NIBSF1 10.15 ( 16000 ) ( 0.15 ) NICA 382.00 ( 66875 ) ( 4 ) NICGF 9.55 ( 4500 ) ( 0 ) NICL 545.00 ( 4770 ) ( -14 ) NIL 520.00 ( 3025 ) ( -10 ) NLBBL 540.00 ( 581 ) ( -14 ) NLG 838.00 ( 695 ) ( -17 ) NLIC 906.00 ( 9134 ) ( -9 ) NLICL 705.00 ( 1250 ) ( -7 ) NMB 334.00 ( 62496 ) ( -2 ) NMBHF1 9.41 ( 48840 ) ( -0.01 ) NMBMF 1,521.00 ( 327 ) ( -20 ) NMFBS 2,107.00 ( 225 ) ( -41 ) NTC 751.00 ( 5264 ) ( -9 ) NUBL 950.00 ( 120 ) ( -12 ) OHL 517.00 ( 19 ) ( -2 ) PCBL 314.00 ( 22606 ) ( -8 ) PFL 147.00 ( 530 ) ( 0 ) PIC 1,066.00 ( 4539 ) ( -9 ) PICL 745.00 ( 131 ) ( -18 ) PLIC 515.00 ( 3909 ) ( -15 ) PRIN 484.00 ( 3965 ) ( -15 ) PRVU 195.00 ( 52760 ) ( 2 ) RADHI 223.00 ( 370 ) ( -5 ) RBCL 10,600.00 ( 140 ) ( -100 ) RBCLPO 9,570.00 ( 100 ) ( -135 ) RHPC 113.00 ( 2160 ) ( -2 ) RLFL 122.00 ( 151 ) ( -6 ) RMDC 642.00 ( 401 ) ( -8 ) RRHP 144.00 ( 1310 ) ( -3 ) RSDC 492.00 ( 901 ) ( -18 ) SADBL 148.00 ( 6476 ) ( -2 ) SAEF 9.58 ( 9110 ) ( 0.19 ) SANIMA 331.00 ( 28025 ) ( -5 ) SBBLJ 215.00 ( 1990 ) ( 3 ) SBI 500.00 ( 4317 ) ( -7 ) SBL 321.00 ( 31041 ) ( -7 ) SCB 722.00 ( 7304 ) ( 5 ) SDESI 1,503.00 ( 3048 ) ( 3 ) SEF 9.17 ( 2000 ) ( -0.19 ) SFFIL 293.00 ( 490 ) ( 5 ) SHINE 285.00 ( 5741 ) ( 0 ) SHL 250.00 ( 500 ) ( 0 ) SHPC 295.00 ( 11448 ) ( -4 ) SIC 1,386.00 ( 110 ) ( 0 ) SICL 913.00 ( 480 ) ( -21 ) SIL 690.00 ( 32 ) ( 7 ) SKBBL 1,115.00 ( 888 ) ( -30 ) SKDBL 122.00 ( 50 ) ( 2 ) SLBBL 798.00 ( 1466 ) ( -13 ) SLBS 1,673.00 ( 1973 ) ( 75 ) SLICL 527.00 ( 974 ) ( -6 ) SMATA 1,156.00 ( 194 ) ( -24 ) SMB 810.00 ( 130 ) ( -12 ) SMFDB 904.00 ( 100 ) ( -35 ) SPDL 108.00 ( 664 ) ( -1 ) SRBL 229.00 ( 7308 ) ( -6 ) SRS 128.00 ( 20 ) ( 4 ) SWBBL 1,255.00 ( 850 ) ( -45 ) TNBL 175.00 ( 2 ) ( -2 ) TRH 263.00 ( 10 ) ( -5 ) UIC 854.00 ( 870 ) ( -32 ) UMB 1,665.00 ( 140 ) ( -65 ) UMHL 165.00 ( 452 ) ( 0 ) VLBS 730.00 ( 811 ) ( -32 ) WMBF 99.00 ( 1025 ) ( 0 ) WOMI 1,086.00 ( 178 ) ( 5 )

Transactions of Stock : 649 Start Date \| End Date \| Total Rows \|
S.N.	Contract No	Stock Symbol	Buyer Broker	Seller Broker	Quantity	Rate	Amount
1	201710115383210	NBBLPO	58	56	5000	1865	9325000.00
2	201710115383411	NBBLPO	56	58	3620	1865	6751300.00
3	201710115383534	NBBLPO	56	58	1000	1865	1865000.00
4	201710175400688	NBBLPO	54	40	2000	1865	3730000.00
5	201710175401620	NBBLPO	56	40	1000	1865	1865000.00
6	201710175401610	NBBLPO	56	40	2000	1865	3730000.00
7	201710235412539	NBBLPO	56	54	7000	1865	13055000.00
8	201710315431941	NBBLPO	36	46	1000	1830	1830000.00
9	201711165500585	NBBLPO	10	56	1700	1800	3060000.00
10	201711215517378	NBBLPO	54	40	7000	1800	12600000.00
11	201711215517580	NBBLPO	54	40	700	1800	1260000.00
12	201711215517579	NBBLPO	54	40	3000	1800	5400000.00
13	201711215517578	NBBLPO	54	40	3000	1800	5400000.00
14	201711215517627	NBBLPO	40	54	10000	1800	18000000.00
15	201711225521256	NBBLPO	56	40	1000	1800	1800000.00
16	201711225521250	NBBLPO	56	40	1000	1800	1800000.00
17	201711235527520	NBBLPO	40	54	914	1800	1645200.00
18	201711285542874	NBBLPO	40	54	4000	1800	7200000.00
19	201711285543170	NBBLPO	54	40	1000	1800	1800000.00
20	201801025668433	NBBLPO	8	58	3650	1300	4745000.00
Page 1/3 12 3

QUICK QUOTE