| Date | Open | High | Low | Close | Volume |
| 30th May 2025 (Fri) | 4,988.00 | 5,060.00 | 4,980.00 | 5,032.00 | 2,368,823 |
| 29th May 2025 (Thu) | 4,925.00 | 4,956.00 | 4,924.00 | 4,946.00 | 1,906,470 |
| 28th May 2025 (Wed) | 4,894.00 | 4,946.00 | 4,894.00 | 4,922.00 | 843,998 |
| 27th May 2025 (Tue) | 4,932.00 | 4,949.00 | 4,895.00 | 4,930.00 | 867,781 |
| 26th May 2025 (Mon) | 4,929.00 | 4,929.00 | 4,929.00 | 4,929.00 | 0 |
| 23rd May 2025 (Fri) | 4,910.00 | 4,929.00 | 4,871.00 | 4,929.00 | 4,708,352 |
| 22nd May 2025 (Thu) | 4,892.00 | 4,933.00 | 4,873.00 | 4,910.00 | 766,310 |
| 21st May 2025 (Wed) | 4,871.00 | 4,898.00 | 4,838.00 | 4,898.00 | 2,410,748 |
| 20th May 2025 (Tue) | 4,872.00 | 4,930.00 | 4,849.00 | 4,886.00 | 989,922 |
| 19th May 2025 (Mon) | 4,859.00 | 4,877.00 | 4,824.00 | 4,852.00 | 1,913,079 |
| 16th May 2025 (Fri) | 4,856.00 | 4,879.00 | 4,836.00 | 4,850.00 | 1,476,229 |
| 15th May 2025 (Thu) | 4,745.00 | 4,845.00 | 4,745.00 | 4,832.00 | 3,155,692 |
| 14th May 2025 (Wed) | 4,776.00 | 4,795.00 | 4,749.00 | 4,753.00 | 1,196,975 |
| 13th May 2025 (Tue) | 4,826.00 | 4,861.00 | 4,758.00 | 4,778.00 | 949,449 |
| 12th May 2025 (Mon) | 4,877.00 | 4,891.00 | 4,778.00 | 4,832.00 | 1,011,052 |
| 9th May 2025 (Fri) | 4,904.00 | 4,917.00 | 4,788.00 | 4,876.00 | 1,367,868 |
| 8th May 2025 (Thu) | 4,981.00 | 4,984.00 | 4,889.00 | 4,893.00 | 932,031 |
| 7th May 2025 (Wed) | 5,000.00 | 5,022.00 | 4,936.00 | 4,968.00 | 733,400 |
| 6th May 2025 (Tue) | 4,980.00 | 4,999.00 | 4,921.00 | 4,988.00 | 4,400,932 |
| 5th May 2025 (Mon) | 4,962.53292 | 4,962.53292 | 4,962.53292 | 4,962.53292 | 31 |
| 2nd May 2025 (Fri) | 4,859.00 | 4,987.00 | 4,850.00 | 4,976.00 | 1,188,318 |
| 1st May 2025 (Thu) | 4,850.00 | 4,878.00 | 4,830.00 | 4,846.00 | 507,091 |
| 30th Apr 2025 (Wed) | 4,760.00 | 4,838.00 | 4,755.00 | 4,838.00 | 2,975,031 |
| 29th Apr 2025 (Tue) | 4,755.00 | 4,773.00 | 4,716.00 | 4,754.00 | 726,613 |
| 28th Apr 2025 (Mon) | 4,653.00 | 4,687.00 | 4,639.00 | 4,684.00 | 1,623,508 |
| 25th Apr 2025 (Fri) | 4,651.00 | 4,683.00 | 4,626.00 | 4,633.00 | 3,974,865 |
| 24th Apr 2025 (Thu) | 4,663.00 | 4,746.00 | 4,663.00 | 4,680.00 | 1,592,320 |
| 23rd Apr 2025 (Wed) | 4,810.00 | 4,843.00 | 4,579.00 | 4,668.00 | 1,962,291 |
| 22nd Apr 2025 (Tue) | 4,930.00 | 4,960.00 | 4,892.00 | 4,950.00 | 2,562,038 |
| 21st Apr 2025 (Mon) | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0 |
| 18th Apr 2025 (Fri) | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0 |
| 17th Apr 2025 (Thu) | 4,880.00 | 4,927.00 | 4,857.00 | 4,910.00 | 1,148,101 |
| 16th Apr 2025 (Wed) | 4,927.00 | 4,948.00 | 4,857.00 | 4,912.00 | 1,196,783 |
| 15th Apr 2025 (Tue) | 4,841.00 | 4,917.00 | 4,841.00 | 4,917.00 | 4,528,440 |
| 14th Apr 2025 (Mon) | 4,852.00 | 4,862.00 | 4,803.00 | 4,839.00 | 874,448 |
| 11th Apr 2025 (Fri) | 4,813.00 | 4,830.00 | 4,744.00 | 4,766.00 | 3,529,349 |
| 10th Apr 2025 (Thu) | 4,834.00 | 4,864.00 | 4,756.00 | 4,760.00 | 3,075,227 |
| 9th Apr 2025 (Wed) | 4,919.00 | 4,922.00 | 4,750.00 | 4,797.00 | 1,225,910 |
| 8th Apr 2025 (Tue) | 4,774.00 | 4,971.00 | 4,738.00 | 4,950.00 | 1,206,777 |
| 7th Apr 2025 (Mon) | 4,976.00 | 4,989.00 | 4,722.00 | 4,746.00 | 1,921,303 |
| 4th Apr 2025 (Fri) | 5,200.00 | 5,348.00 | 5,082.00 | 5,082.00 | 1,326,288 |
| 3rd Apr 2025 (Thu) | 5,200.00 | 5,304.00 | 5,144.00 | 5,272.00 | 885,917 |
| 2nd Apr 2025 (Wed) | 5,194.00 | 5,232.00 | 5,192.00 | 5,230.00 | 783,004 |
| 1st Apr 2025 (Tue) | 5,256.00 | 5,274.00 | 5,200.00 | 5,220.00 | 621,293 |
| 31st Mar 2025 (Mon) | 5,224.00 | 5,270.00 | 5,174.00 | 5,230.00 | 1,021,692 |