| Nepal Stock Exchange Limited | |||||||||
| Company wise Transactions | |||||||||
| Mid July 2007- Mid July 2008 | |||||||||
| Commercial Bank | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Bank of Kathmandu | 955.15 | 1662.99 | 6106 | 2361 | 1200 | 2350 | 1741 | 14173.82 |
| 2 | Development Credit Bank Ltd. | 511.72 | 677.21 | 2796 | 3055 | 560 | 855 | 1323 | 2052.00 |
| 3 | Everest Bank Ltd | 118.31 | 293.90 | 1614 | 3195 | 1804 | 3132 | 2484 | 11838.96 |
| 4 | Himalayan Bank Ltd. | 174.51 | 350.80 | 1524 | 2856 | 1340 | 1980 | 2010 | 16054.04 |
| 5 | Kumari Bank Ltd | 1040.27 | 1002.48 | 4710 | 1565 | 665 | 1005 | 964 | 7537.50 |
| 6 | Laxmi Bank Limited | 246.28 | 237.31 | 1531 | 1428 | 635 | 1113 | 964 | 8147.16 |
| 7 | Lumbini Bank Ltd. | 1360.80 | 799.83 | 3280 | 982 | 395 | 631 | 588 | 4732.50 |
| 8 | Machhachapuchhre Bank Ltd | 869.85 | 874.74 | 4044 | 1560 | 562 | 1265 | 1006 | 10393.89 |
| 9 | Nabil Bank Ltd. | 426.48 | 1776.87 | 2948 | 6700 | 3410 | 5275 | 4166 | 36259.98 |
| 10 | Nepal Bangladesh Bank Ltd. | 1935.98 | 1519.69 | 5216 | 1640 | 445 | 1001 | 785 | 7206.46 |
| 11 | Nepal Credit & Com. Bank | 1269.58 | 517.47 | 3257 | 711 | 222 | 457 | 408 | 3199.00 |
| 12 | Nepal Investment Bank Ltd. | 384.19 | 810.99 | 2689 | 3101 | 1305 | 2450 | 2111 | 24564.54 |
| 13 | Nepal Industrial & Co.Bank | 619.81 | 714.09 | 3934 | 1815 | 810 | 1284 | 1152 | 10169.28 |
| 14 | NMB Bank Ltd. | 167.62 | 239.93 | 2018 | 3952 | 794 | 930 | 1431 | 1860.00 |
| 15 | Nepal SBI Bank Limited | 416.99 | 671.98 | 2708 | 2660 | 1000 | 1511 | 1612 | 9788.31 |
| 16 | Siddhartha Bank Limited | 563.82 | 561.06 | 3802 | 1429 | 700 | 1152 | 995 | 7948.80 |
| 17 | Standard Chartered Bank Ltd. | 180.06 | 1110.81 | 2137 | 9025 | 4505 | 6830 | 6169 | 42337.95 |
| 11241.42 | 13822.15 | 54314 | 218264.19 | ||||||
| Manufacturing & Processing | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Bottlers Nepal Ltd.(Balaju) | 429.96 | 310.83 | 2 | 723 | 700 | 700 | 723 | 1364.22 |
| 2 | Bottlers Nepal (Terai)Ltd. | 0.05 | 0.04 | 1 | 700 | 700 | 700 | 700 | 847.00 |
| 3 | Harisiddhi Brick and Tile Fac.Ltd. | 1082.28 | 4.85 | 19 | 5 | 4 | 4 | 4 | 78.33 |
| 4 | Himalayan Distillery Ltd. | 134.29 | 13.43 | 5 | 105 | 100 | 100 | 100 | 413.00 |
| 5 | Jyoti Spinning Mills Ltd (ord.) | 0.10 | 0.00 | 1 | 27 | 27 | 27 | 27 | 34.30 |
| 6 | Nepal Bitumin and Barrel Udyog | 2.35 | 0.15 | 1 | 64 | 64 | 64 | 64 | 13.48 |
| 7 | Nepal Lube Oil Ltd. | 2.44 | 0.61 | 3 | 250 | 250 | 250 | 250 | 50.98 |
| 8 | Uniliver Nepal Ltd. | 3.62 | 13.53 | 64 | 4131 | 3350 | 4100 | 3738 | 3774.87 |
| 1655.09 | 343.44 | 96 | 6576.18 | ||||||
| Development Bank | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Annapurna Bikash Bank Limited | 230.03 | 217.77 | 9718 | 1282 | 150 | 615 | 947 | 369.00 |
| 2 | Ace Development Bank Ltd. | 284.60 | 237.77 | 873 | 1519 | 500 | 856 | 835 | 2739.20 |
| 3 | Bageshowori Dev.Bank | 38.23 | 15.00 | 1084 | 860 | 275 | 800 | 392 | 240.00 |
| 4 | Business Devevelopment Bank Limited | 69.03 | 47.95 | 416 | 1198 | 350 | 510 | 695 | 153.00 |
| 5 | BiratLaxmi Bikash Bank Limited | 45.40 | 28.90 | 2229 | 878 | 150 | 754 | 637 | 377.00 |
| 6 | Chhimek Vikash Bank Ltd. | 3.07 | 0.76 | 126 | 270 | 242 | 265 | 247 | 26.50 |
| 7 | Diprox Development Bank | 1.27 | 0.20 | 20 | 175 | 156 | 175 | 158 | 20.30 |
| 8 | Excel Development Bank Limited | 9.10 | 6.37 | 704 | 856 | 558 | 823 | 700 | 164.60 |
| 9 | Gandaki Dev. Fin. Inst. | 44.15 | 24.73 | 454 | 933 | 273 | 884 | 560 | 442.00 |
| 10 | Gurkha Development Bank | 733.15 | 535.70 | 18390 | 1677 | 374 | 860 | 731 | 2752.00 |
| 11 | Himchuli Bikash Bank Ltd. | 49.98 | 50.05 | 3029 | 1776 | 500 | 1776 | 1001 | 532.80 |
| 12 | Infrastructure Development Bank Limited | 3.59 | 2.72 | 189 | 887 | 500 | 887 | 757 | 709.60 |
| 13 | Malika Bikash Bank Limited | 52.26 | 57.53 | 3085 | 1591 | 581 | 1455 | 1101 | 727.50 |
| 14 | Narayani Industrial Dev. Bamk | 9.31 | 1.32 | 23 | 189 | 140 | 189 | 142 | 37.80 |
| 15 | Nepal Development Bank | 168.32 | 60.11 | 1377 | 628 | 153 | 302 | 357 | 483.20 |
| 16 | Nirdhan Utthan Bank Ltd. | 1.09 | 0.13 | 26 | 134 | 110 | 134 | 119 | 36.76 |
| 17 | Paschimanchal Bikash Bank | 51.66 | 12.98 | 102 | 511 | 132 | 511 | 251 | 102.20 |
| 18 | Sanima Vikash Bank Ltd. | 526.65 | 481.69 | 6305 | 2055 | 412 | 1430 | 915 | 4576.00 |
| 19 | Sahayogi Vikas Bank | 28.24 | 5.79 | 2146 | 236 | 200 | 236 | 205 | 47.20 |
| 20 | Siddhartha Development Bank Limited | 155.93 | 153.53 | 1120 | 1795 | 290 | 1525 | 985 | 762.50 |
| 21 | Swabalamban Bikas Bank Limited | 29.84 | 40.02 | 1901 | 1833 | 834 | 1601 | 1341 | 320.20 |
| 2534.90 | 1981.05 | 53317 | 15619.36 | ||||||
| Hotel | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Oriental Hotel Ltd. | 92.63 | 13.326 | 816 | 220 | 90 | 185 | 144 | 925 |
| 2 | Soaltee Hotel Ltd. | 64.63 | 14.29 | 69 | 300 | 126 | 236 | 221 | 2052.54 |
| 3 | Taragaon Regency Hotel | 0.81 | 0.05 | 26 | 68 | 55 | 68 | 61 | 506.59 |
| 158.07 | 27.67 | 911 | 3484.13 | ||||||
| Trading | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Bishal Bazar Co. Ltd. | 14.49 | 33.59 | 106 | 2754 | 2000 | 2201 | 2318 | 600.87 |
| 2 | Nepal Welfare Company Ltd. | 0.42 | 0.04 | 1 | 94 | 94 | 94 | 94 | 3.85 |
| 3 | Salt Trading Corporation | 0.06 | 0.02 | 1 | 331 | 331 | 331 | 331 | 82.01 |
| 14.97 | 33.65 | 108 | 686.73 | ||||||
| Insurance | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Alliance Insurance Co. Ltd. | 9.37 | 1.12 | 34 | 154 | 111 | 154 | 119 | 77.00 |
| 2 | Everest Insurance Co. Ltd. | 4.03 | 1.21 | 54 | 333 | 280 | 291 | 299 | 261.90 |
| 3 | Himalayan Gen.Insu. Co.Ltd. | 2.45 | 0.84 | 14 | 348 | 315 | 345 | 344 | 103.50 |
| 4 | Lumbini General Insurance | 2.05 | 0.22 | 99 | 112 | 100 | 112 | 105 | 112.00 |
| 5 | Life Insurance Co. Nepal | 43.56 | 46.16 | 623 | 1695 | 784 | 1012 | 1060 | 2530.00 |
| 6 | NB Insurance Co. Ltd. | 60.71 | 6.02 | 124 | 106 | 90 | 106 | 99 | 106.00 |
| 7 | Nepal Insurance Co.Ltd. | 2.16 | 0.76 | 18 | 357 | 345 | 350 | 351 | 359.44 |
| 8 | Neco Insurance Co. | 5.09 | 0.63 | 27 | 129 | 120 | 129 | 123 | 70.95 |
| 9 | Nepal Life Insurance Co. Ltd. | 94.89 | 127.24 | 541 | 2272 | 804 | 1669 | 1341 | 4172.50 |
| 10 | National LifeInsu. Co.Ltd. | 18.44 | 16.78 | 38 | 948 | 756 | 900 | 910 | 270.00 |
| 11 | Premier Insurance co. Ltd. | 0.63 | 0.18 | 28 | 318 | 260 | 300 | 285 | 90.00 |
| 12 | Prudential Insurance Co. | 11.33 | 2.26 | 11 | 201 | 198 | 200 | 199 | 200.00 |
| 13 | Rastriya Beema Sansthan | 6.13 | 12.30 | 64 | 2142 | 1892 | 1900 | 2007 | 1575.10 |
| 14 | Sagarmatha Insurance Co.Ltd | 11.95 | 3.59 | 101 | 336 | 227 | 306 | 300 | 171.67 |
| 15 | Shikhar Insurance Co. Ltd. | 64.19 | 22.30 | 1048 | 502 | 285 | 446 | 347 | 557.50 |
| 16 | Siddhartha Insurance Limited | 5.86 | 1.71 | 355 | 336 | 241 | 253 | 291 | 50.60 |
| 17 | United Insurance Co.(Nepal)Ltd. | 90.43 | 21.57 | 153 | 317 | 192 | 315 | 238 | 189.00 |
| 433.27 | 264.86 | 3332 | 10897.16 | ||||||
| Hydro Power | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Butwal Power Co. Ltd. | 217.96 | 324.65 | 393 | 1820 | 990 | 1559 | 1490 | 13080.91 |
| 2 | Chilime Hydro power Co. | 648.85 | 905.44 | 1656 | 2242 | 970 | 1562 | 1395 | 11396.35 |
| 3 | National Hydro Power Co. | 6384.41 | 1969.85 | 4387 | 634 | 167 | 198 | 309 | 1386.00 |
| 7251.22 | 3199.94 | 6436 | 25863.26 | ||||||
| Others | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Nepal Film Dev.Co. Ltd. | 7.70 | 0.29 | 32 | 38 | 38 | 38 | 38 | 19 |
| 7.70 | 0.29 | 32 | 18.67 | ||||||
| Mutual Fund | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | NCM Mutual Fund | 319.10 | 6.09 | 51 | 24 | 15 | 24 | 19 | 247 |
| 319.10 | 6.09 | 51 | 247.00 | ||||||
| Finance | |||||||||
| Name of the company | Traded Share | Traded | Number | Market | |||||
| Quantity | Amount | Of | High | Low | Closing | Average | Capitalization | ||
| ( in '000) | Rs. In million | Trades | Price | Rs. in million | |||||
| 1 | Alpic Everest Finance Co. Ltd. | 161.80 | 35.67 | 196 | 582 | 180 | 572 | 220 | 446.16 |
| 2 | Annapurna Finance Co.Ltd. | 105.59 | 112.75 | 323 | 1621 | 480 | 1470 | 1068 | 2469.60 |
| 3 | Bhajuratna Fin.& Sav. Co. Ltd. | 39.97 | 4.54 | 64 | 124 | 108 | 122 | 114 | 42.70 |
| 4 | Butwal Finance Ltd | 97.23 | 37.91 | 284 | 1032 | 200 | 1032 | 390 | 652.74 |
| 5 | Birgunj Finance Ltd | 106.46 | 76.35 | 283 | 1320 | 272 | 1320 | 717 | 871.20 |
| 6 | Central Finance Co. Ltd. | 88.17 | 40.23 | 308 | 810 | 300 | 740 | 456 | 355.20 |
| 7 | Citizen Investment Trust | 0.28 | 0.11 | 13 | 438 | 359 | 438 | 400 | 175.20 |
| 8 | Capital Mer. Bamk & Fin | 62.52 | 52.65 | 454 | 1476 | 170 | 1270 | 842 | 2044.70 |
| 9 | Cosmic Mer.Bank & Fin. | 44.41 | 6.87 | 78 | 182 | 121 | 182 | 155 | 136.59 |
| 10 | Civil Merchant bittya sanstha | 67.38 | 40.73 | 3484 | 931 | 255 | 775 | 604 | 387.50 |
| 11 | Everest Finance Ltd, | 18.50 | 3.72 | 208 | 208 | 176 | 200 | 201 | 40.00 |
| 12 | Fewa Finance Co. Ltd. | 2.18 | 0.79 | 17 | 426 | 300 | 426 | 361 | 213.00 |
| 13 | Goodwill Finance Co. Ltd. | 60.01 | 18.83 | 137 | 709 | 220 | 633 | 314 | 316.50 |
| 14 | General Finance Ltd. | 1.27 | 0.18 | 3 | 142 | 140 | 140 | 140 | 33.94 |
| 15 | Gorkha Finance Ltd. | 4.92 | 0.90 | 46 | 205 | 180 | 200 | 184 | 60.00 |
| 16 | Guheyshwori Mer. Bank. Fin | 15.05 | 8.17 | 206 | 865 | 150 | 865 | 543 | 475.75 |
| 17 | ICFC Bittya Sanstha Ltd. | 198.38 | 232.49 | 10263 | 1628 | 350 | 710 | 1172 | 532.04 |
| 18 | Imperial Financial Inst. Ltd. | 65.74 | 27.79 | 1978 | 654 | 225 | 641 | 423 | 320.50 |
| 19 | International Leasing & Fin. Co. | 108.54 | 98.25 | 775 | 2000 | 380 | 610 | 905 | 732.00 |
| 20 | IME Financial Institution | 40.37 | 37.87 | 589 | 1600 | 405 | 1480 | 938 | 740.00 |
| 21 | Janaki Finance Ltd. | 51.91 | 14.91 | 82 | 341 | 200 | 277 | 287 | 110.80 |
| 22 | Kathmandu Finance Limited. | 30.34 | 7.31 | 72 | 285 | 213 | 285 | 241 | 94.05 |
| 23 | KIST Merchant Bank. & Fin | 583.37 | 708.13 | 2611 | 1970 | 485 | 998 | 1214 | 1996.00 |
| 24 | Kuber Merchant Bittiya Sanstha Limited | 1.64 | 0.68 | 84 | 699 | 308 | 699 | 416 | 349.50 |
| 25 | Lalitpur Finance Ltd. | 14.53 | 5.94 | 77 | 795 | 330 | 795 | 409 | 402.47 |
| 26 | Lumbini Finance Ltd. | 43.23 | 9.85 | 91 | 285 | 160 | 285 | 228 | 171.00 |
| 27 | Maha Laxmi Finance Ltd. | 10.38 | 9.92 | 50 | 1240 | 390 | 1191 | 956 | 786.06 |
| 28 | Nepal Aawas Bikas Beeta Co. Ltd. | 9.80 | 4.47 | 145 | 710 | 245 | 699 | 456 | 493.62 |
| 29 | NIDC Capital Markets Ltd. | 35.62 | 23.59 | 178 | 918 | 455 | 901 | 662 | 675.75 |
| 30 | Nava Durga Finance Co.Ltd. | 3.45 | 0.59 | 18 | 306 | 132 | 306 | 170 | 121.03 |
| 31 | Nepal Express Finance Limited | 55.75 | 18.38 | 2651 | 415 | 288 | 415 | 330 | 207.50 |
| 32 | National Finance Co. Ltd. | 20.09 | 10.83 | 54 | 1200 | 450 | 1050 | 539 | 1098.06 |
| 33 | Narayani Finance Limited | 58.68 | 29.00 | 149 | 1116 | 288 | 1116 | 494 | 559.24 |
| 34 | Nepal Finance and Saving Co.Ltd. | 7.19 | 2.99 | 69 | 480 | 267 | 475 | 415 | 95.00 |
| 35 | Nepal Housing & Merchant Fin. | 24.29 | 9.72 | 35 | 816 | 265 | 780 | 400 | 509.65 |
| 36 | Nepal Shree Lanka Merchant Bank | 60.00 | 7.44 | 1 | 124 | 124 | 124 | 124 | 124.00 |
| 37 | Nepal Share Markets Ltd. | 259.71 | 376.48 | 1610 | 1900 | 300 | 1670 | 1450 | 2672.00 |
| 38 | Om Finance Ltd. | 24.68 | 7.98 | 53 | 510 | 288 | 437 | 323 | 305.90 |
| 39 | Paschimanchal Finance Co. Ltd | 0.44 | 0.13 | 4 | 293 | 278 | 293 | 286 | 148.26 |
| 40 | Peoples Finance Limited. | 75.08 | 31.13 | 130 | 699 | 127 | 699 | 415 | 464.09 |
| 41 | Premier Finance Co. Ltd | 2.35 | 0.58 | 49 | 443 | 235 | 443 | 248 | 127.58 |
| 42 | Prudential Bittiya Sans | 12.40 | 2.28 | 80 | 275 | 153 | 275 | 184 | 137.50 |
| 43 | Pokhara Finance Ltd. | 18.24 | 9.15 | 40 | 657 | 400 | 657 | 502 | 394.20 |
| 44 | Patan Finance Ltd. | 110.11 | 15.35 | 95 | 250 | 102 | 250 | 139 | 125.00 |
| 45 | Royal Mer. Bank.& Fin | 28.58 | 14.00 | 312 | 632 | 180 | 535 | 490 | 294.25 |
| 46 | Samjhana Finance Co. Ltd. | 0.21 | 0.02 | 2 | 102 | 100 | 102 | 102 | 22.95 |
| 47 | Shrijana Finance(Bittiya Sa | 0.07 | 0.01 | 2 | 107 | 105 | 107 | 106 | 10.70 |
| 48 | Siddhartha Finance Limited | 34.41 | 23.91 | 236 | 1343 | 252 | 1343 | 695 | 698.36 |
| 49 | Shree Investment Finance Co. Ltd | 4.98 | 2.37 | 97 | 568 | 315 | 568 | 476 | 318.08 |
| 50 | Standard Finance Ltd. | 54.99 | 28.57 | 274 | 980 | 240 | 930 | 519 | 613.80 |
| 51 | Union Finance Co. Ltd. | 54.61 | 30.47 | 665 | 870 | 183 | 805 | 558 | 583.75 |
| 52 | United Finance Ltd | 11.97 | 10.52 | 264 | 1096 | 416 | 935 | 879 | 561.00 |
| 53 | Universal Finance Ltd. | 16.21 | 3.49 | 54 | 283 | 192 | 283 | 215 | 141.87 |
| 54 | World Merchant Bank Ltd | 61.99 | 44.94 | 392 | 1050 | 273 | 990 | 725 | 594.00 |
| 55 | Yeti Finance Company Ltd. | 24.23 | 5.61 | 27 | 245 | 225 | 245 | 231 | 61.25 |
| 3094.30 | 2307.53 | 30462 | 27113.59 | ||||||