Price & Index for the Date:17-05-2012 Time: 10:45:01 Instr. Code Last Trade/Close Price 1JANATAMF 0 1STBSRS 0 1STICB 0 1STPRIMFMF 0 2NDICB 0 3RDICB 0 4THICB 0 5THICB 0 6THICB 0 7THICB 0 8THICB 0 ABB1STMF 0 ABBANK 0 ACI 0 ACIFORMULA 0 ACIZCBOND 0 ACTIVEFINE 0 AFTABAUTO 0 AGNISYSL 0 AGRANINS 0 AIBL1STIMF 0 AIMS1STMF 0 AL-HAJTEX 0 ALARABANK 0 ALLTEX 0 AMBEEPHA 0 AMCL(PRAN) 0 ANLIMAYARN 0 ANWARGALV 0 APEXADELFT 0 APEXFOODS 0 APEXSPINN 0 APEXTANRY 0 ARAMIT 0 ARAMITCEM 0 ASIAINS 0 ASIAPACINS 0 ATLASBANG 0 AZIZPIPES 0 BANGAS 0 BANKASIA 0 BATASHOE 0 BATBC 0 BAYLEASING 0 BDAUTOCA 0 BDCOM 0 BDFINANCE 0 BDLAMPS 0 BDSERVICE 0 BDTHAI 0 BDWELDING 0 BEACHHATCH 0 BEACONPHAR 0 BEDL 0 BERGERPBL 0 BEXIMCO 0 BGIC 0 BIFC 0 BRACBANK 0 BRACSCBOND 0 BSC 0 BSRMSTEEL 0 BXPHARMA 0 BXSYNTH 0 CENTRALINS 0 CITYBANK 0 CITYGENINS 0 CMCKAMAL 0 CONFIDCEM 0 CONTININS 0 CVOPRL 0 DACCADYE 0 DAFODILCOM 0 DBH 0 DBH1STMF 0 DEBARACEM 0 DEBBDLUGG 0 DEBBDWELD 0 DEBBDZIPP 0 DEBBXDENIM 0 DEBBXFISH 0 DEBBXKNI 0 DEBBXTEX 0 DELTALIFE 0 DELTASPINN 0 DESCO 0 DESHBANDHU 0 DHAKABANK 0 DHAKAINS 0 DSHGARME 0 DULAMIACOT 0 DUTCHBANGL 0 EASTERNINS 0 EASTLAND 0 EASTRNLUB 0 EBL 0 EBL1STMF 0 EBLNRBMF 0 ECABLES 0 EHL 0 EXIMBANK 0 FAREASTLIF 0 FASFIN 0 FBFIF 0 FEDERALINS 0 FINEFOODS 0 FIRSTSBANK 0 FLEASEINT 0 FUWANGCER 0 FUWANGFOOD 0 GEMINISEA 0 GLAXOSMITH 0 GLOBALINS 0 GOLDENSON 0 GP 0 GPHISPAT 0 GQBALLPEN 0 GRAMEEN1 0 GRAMEENS2 0 GREENDELMF 0 GREENDELT 0 GSPFINANCE 0 HAKKANIPUL 0 HEIDELBCEM 0 HRTEX 0 IBBLPBOND 0 IBNSINA 0 ICB 0 ICB1STNRB 0 ICB2NDNRB 0 ICB3RDNRB 0 ICBAMCL1ST 0 ICBAMCL2ND 0 ICBEPMF1S1 0 ICBIBANK 0 ICBISLAMIC 0 IDLC 0 IFIC 0 IFIC1STMF 0 IFILISLMF1 0 ILFSL 0 IMAMBUTTON 0 INTECH 0 IPDC 0 ISLAMIBANK 0 ISLAMICFIN 0 ISLAMIINS 0 ISNLTD 0 JAMUNABANK 0 JAMUNAOIL 0 JANATAINS 0 JUTESPINN 0 KARNAPHULI 0 KAY&QUE 0 KEYACOSMET 0 KOHINOOR 0 KPCL 0 LAFSURCEML 0 LANKABAFIN 0 LEGACYFOOT 0 LIBRAINFU 0 LINDEBD 0 LRGLOBMF1 0 MAKSONSPIN 0 MALEKSPIN 0 MARICO 0 MBL1STMF 0 MEGCONMILK 0 MEGHNACEM 0 MEGHNALIFE 0 MEGHNAPET 0 MERCANBANK 0 MERCINS 0 METROSPIN 0 MICEMENT 0 MIDASFIN 0 MIRACLEIND 0 MITHUNKNIT 0 MJLBD 0 MODERNDYE 0 MONNOCERA 0 MONNOSTAF 0 MPETROLEUM 0 MTBL 0 NATLIFEINS 0 NAVANACNG 0 NBL 0 NCCBANK 0 NHFIL 0 NITOLINS 0 NLI1STMF 0 NORTHERN 0 NORTHRNINS 0 NPOLYMAR 0 NTC 0 NTLTUBES 0 OCL 0 OLYMPIC 0 ONEBANKLTD 0 ORIONINFU 0 PADMALIFE 0 PADMAOIL 0 PARAMOUNT 0 PEOPLESINS 0 PF1STMF 0 PHARMAID 0 PHENIXINS 0 PHOENIXFIN 0 PHPMF1 0 PIONEERINS 0 PLFSL 0 POPULAR1MF 0 POPULARLIF 0 POWERGRID 0 PRAGATIINS 0 PRAGATILIF 0 PREMIERBAN 0 PREMIERLEA 0 PRIME1ICBA 0 PRIMEBANK 0 PRIMEFIN 0 PRIMEINSUR 0 PRIMELIFE 0 PRIMETEX 0 PROGRESLIF 0 PROVATIINS 0 PUBALIBANK 0 PURABIGEN 0 QSMDRYCELL 0 RAHIMAFOOD 0 RAHIMTEXT 0 RAKCERAMIC 0 RANFOUNDRY 0 RDFOOD 0 RECKITTBEN 0 RELIANCE1 0 RELIANCINS 0 RENATA 0 RENWICKJA 0 REPUBLIC 0 RNSPIN 0 RUPALIBANK 0 RUPALIINS 0 RUPALILIFE 0 SAFKOSPINN 0 SAIHAMTEX 0 SALAMCRST 0 SALVOCHEM 0 SAMATALETH 0 SAMORITA 0 SANDHANINS 0 SAPORTL 0 SAVAREFR 0 SEBL1STMF 0 SHAHJABANK 0 SHYAMPSUG 0 SIBL 0 SINGERBD 0 SINOBANGLA 0 SONALIANSH 0 SONARBAINS 0 SONARGAON 0 SOUTHEASTB 0 SPCERAMICS 0 SQUARETEXT 0 SQURPHARMA 0 STANCERAM 0 STANDARINS 0 STANDBANKL 0 STYLECRAFT 0 SUMITPOWER 0 T05Y0715 0 T05Y0815 0 T10Y0117 0 T10Y0118 0 T10Y0119 0 T10Y0121 0 T10Y0214 0 T10Y0215 0 T10Y0216 0 T10Y0217 0 T10Y0218 0 T10Y0219 0 T10Y0220 0 T10Y0221 0 T10Y0317 0 T10Y0318 0 T10Y0319 0 T10Y0320 0 T10Y0321 0 T10Y0414 0 T10Y0415 0 T10Y0416 0 T10Y0418 0 T10Y0419 0 T10Y0420 0 T10Y0421 0 T10Y0517 0 T10Y0518 0 T10Y0519 0 T10Y0520 0 T10Y0521 0 T10Y0614 0 T10Y0615 0 T10Y0616 0 T10Y0617 0 T10Y0618 0 T10Y0619 0 T10Y0620 0 T10Y0621 0 T10Y0717 0 T10Y0718 0 T10Y0719 0 T10Y0720 0 T10Y0721 0 T10Y0814 0 T10Y0816 0 T10Y0817 0 T10Y0818 0 T10Y0819 0 T10Y0820 0 T10Y0821 0 T10Y0916 0 T10Y0917 0 T10Y0918 0 T10Y0919 0 T10Y0920 0 T10Y0921 0 T10Y1014 0 T10Y1016 0 T10Y1017 0 T10Y1018 0 T10Y1019 0 T10Y1116 0 T10Y1117 0 T10Y1118 0 T10Y1120 0 T10Y1213 0 T10Y1214 0 T10Y1215 0 T10Y1216 0 T10Y1217 0 T10Y1218 0 T10Y1219 0 T10Y1220 0 T15Y0123 0 T15Y0124 0 T15Y0125 0 T15Y0223 0 T15Y0224 0 T15Y0225 0 T15Y0226 0 T15Y0323 0 T15Y0324 0 T15Y0325 0 T15Y0326 0 T15Y0423 0 T15Y0424 0 T15Y0425 0 T15Y0426 0 T15Y0523 0 T15Y0524 0 T15Y0525 0 T15Y0526 0 T15Y0623 0 T15Y0624 0 T15Y0625 0 T15Y0626 0 T15Y0722 0 T15Y0723 0 T15Y0724 0 T15Y0725 0 T15Y0822 0 T15Y0823 0 T15Y0824 0 T15Y0825 0 T15Y0826 0 T15Y0922 0 T15Y0923 0 T15Y0924 0 T15Y0925 0 T15Y0926 0 T15Y1022 0 T15Y1023 0 T15Y1024 0 T15Y1025 0 T15Y1122 0 T15Y1123 0 T15Y1125 0 T15Y1222 0 T15Y1223 0 T15Y1224 0 T15Y1225 0 T20Y0128 0 T20Y0129 0 T20Y0131 0 T20Y0228 0 T20Y0229 0 T20Y0230 0 T20Y0231 0 T20Y0328 0 T20Y0329 0 T20Y0330 0 T20Y0428 0 T20Y0429 0 T20Y0430 0 T20Y0431 0 T20Y0528 0 T20Y0530 0 T20Y0531 0 T20Y0628 0 T20Y0629 0 T20Y0630 0 T20Y0631 0 T20Y0727 0 T20Y0728 0 T20Y0729 0 T20Y0730 0 T20Y0731 0 T20Y0827 0 T20Y0828 0 T20Y0829 0 T20Y0830 0 T20Y0831 0 T20Y0927 0 T20Y0928 0 T20Y0930 0 T20Y0931 0 T20Y1027 0 T20Y1028 0 T20Y1029 0 T20Y1030 0 T20Y1127 0 T20Y1128 0 T20Y1130 0 T20Y1227 0 T20Y1228 0 T20Y1229 0 T20Y1230 0 T5Y0112 0 T5Y0113 0 T5Y0114 0 T5Y0115 0 T5Y0116 0 T5Y0212 0 T5Y0213 0 T5Y0214 0 T5Y0215 0 T5Y0216 0 T5Y0313 0 T5Y0314 0 T5Y0315 0 T5Y0316 0 T5Y0412 0 T5Y0414 0 T5Y0415 0 T5Y0416 0 T5Y0514 0 T5Y0516 0 T5Y0613 0 T5Y0615 0 T5Y0616 0 T5Y0712 0 T5Y0713 0 T5Y0714 0 T5Y0716 0 T5Y0811 0 T5Y0812 0 T5Y0813 0 T5Y0814 0 T5Y0816 0 T5Y0911 0 T5Y0912 0 T5Y0913 0 T5Y0914 0 T5Y0915 0 T5Y0916 0 T5Y1011 0 T5Y1012 0 T5Y1013 0 T5Y1014 0 T5Y1015 0 T5Y1111 0 T5Y1112 0 T5Y1113 0 T5Y1114 0 T5Y1115 0 T5Y1211 0 T5Y1212 0 T5Y1213 0 T5Y1214 0 T5Y1215 0 TAKAFULINS 0 TALLUSPIN 0 TITASGAS 0 TRUSTB1MF 0 TRUSTBANK 0 UCBL 0 ULC 0 UNIONCAP 0 UNITEDAIR 0 UNITEDINS 0 USMANIAGL 0 UTTARABANK 0 UTTARAFIN 0 ZAHINTEX 0 ZEALBANGLA 0