USDLKR
US Dollar / Sri Lankan Rupee
330.84
LKR
-0.09 (%-0.03)
USDLKR: US Dollar / Sri Lankan Rupee Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Sri Lankan Rupee.
Historical Chart
Loading chart...
Average
OPEN 300.8317
CLOSE 300.8978
Low
LOW 291.18
High
HIGH 310.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 292.3 | 293.22 | 292.3 | 293.22 |
| 01/02/2025 | 293.22 | 294.99 | 293.22 | 293.81 |
| 01/05/2025 | 293.54 | 295.99 | 293.26 | 295.99 |
| 01/06/2025 | 295.99 | 296.87 | 295.49 | 295.63 |
| 01/07/2025 | 295.63 | 297.22 | 295.63 | 296.3 |
| 01/08/2025 | 296.3 | 296.3 | 294.61 | 294.61 |
| 01/09/2025 | 294.61 | 294.63 | 294.44 | 294.54 |
| 01/12/2025 | 295.2 | 296.28 | 294.83 | 294.83 |
| 01/13/2025 | 294.83 | 294.89 | 293.18 | 294.89 |
| 01/14/2025 | 294.89 | 295.58 | 293.23 | 295.58 |
| 01/15/2025 | 295.58 | 296.49 | 295.58 | 296.49 |
| 01/16/2025 | 296.49 | 296.52 | 295.85 | 296.52 |
| 01/19/2025 | 296.47 | 297.01 | 296.42 | 297.01 |
| 01/20/2025 | 297.01 | 297.39 | 295.57 | 297.39 |
| 01/21/2025 | 297.39 | 298.67 | 295.8 | 298.67 |
| 01/22/2025 | 298.67 | 299.74 | 298.67 | 298.75 |
| 01/23/2025 | 298.75 | 298.75 | 297.99 | 298.34 |
| 01/26/2025 | 298.02 | 298.89 | 297.7 | 298.51 |
| 01/27/2025 | 298.51 | 300.67 | 297.19 | 297.19 |
| 01/28/2025 | 297.19 | 297.19 | 296.41 | 296.68 |
| 01/29/2025 | 296.68 | 297.38 | 295.96 | 297.38 |
| 01/30/2025 | 297.38 | 297.9 | 297.37 | 297.9 |
| 02/02/2025 | 300.3 | 302.7 | 299.42 | 299.42 |
| 02/03/2025 | 299.42 | 299.52 | 296.82 | 299.52 |
| 02/04/2025 | 299.52 | 299.52 | 298.08 | 298.65 |
| 02/05/2025 | 298.65 | 298.9 | 298.25 | 298.3 |
| 02/06/2025 | 298.3 | 298.3 | 297.22 | 297.46 |
| 02/09/2025 | 298.03 | 299.53 | 297.06 | 297.06 |
| 02/10/2025 | 297.06 | 297.35 | 296.63 | 297.05 |
| 02/11/2025 | 297.05 | 297.16 | 296.01 | 297.16 |
| 02/12/2025 | 297.16 | 297.16 | 296.09 | 296.33 |
| 02/13/2025 | 296.33 | 296.33 | 294.27 | 294.74 |
| 02/16/2025 | 294.71 | 295.66 | 294.48 | 295.66 |
| 02/17/2025 | 295.66 | 296.35 | 295.61 | 296.35 |
| 02/18/2025 | 296.35 | 296.77 | 296.35 | 296.77 |
| 02/19/2025 | 296.77 | 296.99 | 295.91 | 295.91 |
| 02/20/2025 | 295.91 | 295.91 | 294.62 | 295.78 |
| 02/23/2025 | 295.77 | 295.77 | 294.27 | 295.56 |
| 02/24/2025 | 295.56 | 295.71 | 295.38 | 295.38 |
| 02/25/2025 | 295.38 | 295.69 | 294.88 | 295.69 |
| 02/26/2025 | 295.69 | 295.97 | 295.19 | 295.19 |
| 02/27/2025 | 295.19 | 297.86 | 295.08 | 295.08 |
| 03/02/2025 | 295.44 | 295.79 | 294.65 | 294.85 |
| 03/03/2025 | 294.85 | 295.26 | 294.24 | 295.26 |
| 03/04/2025 | 295.26 | 295.26 | 293.35 | 294.92 |
| 03/05/2025 | 294.92 | 295.56 | 291.63 | 295.56 |
| 03/06/2025 | 295.56 | 295.81 | 295.44 | 295.59 |
| 03/09/2025 | 295.7 | 295.8 | 295.35 | 295.56 |
| 03/10/2025 | 295.56 | 295.57 | 295.23 | 295.41 |
| 03/11/2025 | 295.41 | 295.6 | 295.34 | 295.6 |
| 03/12/2025 | 295.6 | 295.72 | 295.32 | 295.32 |
| 03/13/2025 | 295.32 | 296.18 | 295.32 | 296.18 |
| 03/16/2025 | 295.94 | 296.79 | 295.7 | 296.47 |
| 03/17/2025 | 296.47 | 296.47 | 296.03 | 296.03 |
| 03/18/2025 | 296.03 | 296.3 | 295.5 | 296.3 |
| 03/19/2025 | 296.3 | 296.46 | 296.3 | 296.39 |
| 03/20/2025 | 296.39 | 296.49 | 296.32 | 296.32 |
| 03/23/2025 | 295.97 | 297.03 | 295.62 | 296.94 |
| 03/24/2025 | 296.94 | 297.55 | 296.36 | 296.36 |
| 03/25/2025 | 296.36 | 297.15 | 296.36 | 296.48 |
| 03/26/2025 | 296.48 | 297.05 | 296.1 | 296.1 |
| 03/27/2025 | 296.1 | 296.21 | 296.09 | 296.19 |
| 03/30/2025 | 294.63 | 296.18 | 293.06 | 296.18 |
| 03/31/2025 | 296.18 | 296.21 | 296.02 | 296.21 |
| 04/01/2025 | 296.21 | 296.28 | 295.85 | 295.85 |
| 04/02/2025 | 295.85 | 296.93 | 293.37 | 296.93 |
| 04/03/2025 | 296.93 | 296.93 | 295.43 | 295.43 |
| 04/06/2025 | 296.88 | 298.33 | 296.88 | 297.97 |
| 04/07/2025 | 297.97 | 298.71 | 297.83 | 298.67 |
| 04/08/2025 | 298.67 | 300.78 | 296.6 | 300.78 |
| 04/09/2025 | 300.78 | 302.32 | 297.16 | 297.16 |
| 04/10/2025 | 297.16 | 298.35 | 291.18 | 298.35 |
| 04/13/2025 | 298 | 298.14 | 297.66 | 298.1 |
| 04/14/2025 | 298.1 | 298.36 | 298.03 | 298.36 |
| 04/15/2025 | 298.36 | 298.48 | 298.22 | 298.27 |
| 04/16/2025 | 298.27 | 298.91 | 298.21 | 298.91 |
| 04/17/2025 | 298.91 | 298.91 | 298.86 | 298.91 |
| 04/20/2025 | 298.91 | 298.96 | 298.87 | 298.91 |
| 04/21/2025 | 298.91 | 299.88 | 298.91 | 299.88 |
| 04/22/2025 | 299.88 | 302.24 | 299.68 | 299.68 |
| 04/23/2025 | 299.68 | 301.28 | 299.68 | 299.73 |
| 04/24/2025 | 299.73 | 300.81 | 299.62 | 299.62 |
| 04/27/2025 | 299.62 | 299.62 | 299.43 | 299.57 |
| 04/28/2025 | 299.57 | 299.57 | 298.22 | 299.46 |
| 04/29/2025 | 299.46 | 299.46 | 299.27 | 299.27 |
| 04/30/2025 | 299.27 | 300.41 | 299.27 | 300.25 |
| 05/01/2025 | 300.25 | 300.25 | 299.51 | 299.51 |
| 05/04/2025 | 299.83 | 300.15 | 299.27 | 299.27 |
| 05/05/2025 | 299.27 | 299.44 | 299.27 | 299.44 |
| 05/06/2025 | 299.44 | 299.44 | 299.38 | 299.39 |
| 05/07/2025 | 299.39 | 299.39 | 298.9 | 298.9 |
| 05/08/2025 | 298.9 | 299.15 | 298.75 | 298.82 |
| 05/11/2025 | 298.76 | 298.76 | 298.76 | 298.76 |
| 05/12/2025 | 298.8 | 298.8 | 298.5 | 298.5 |
| 05/13/2025 | 298.84 | 298.84 | 298.55 | 298.61 |
| 05/14/2025 | 298.63 | 298.64 | 298.33 | 298.48 |
| 05/15/2025 | 298.49 | 299.12 | 298.37 | 299.12 |
| 05/18/2025 | 298.83 | 299.92 | 298.8 | 299.92 |
| 05/19/2025 | 299.96 | 300.78 | 299.77 | 300.54 |
| 05/20/2025 | 300.44 | 300.44 | 299.54 | 299.59 |
| 05/21/2025 | 299.57 | 299.68 | 299.26 | 299.33 |
| 05/22/2025 | 299.33 | 299.48 | 299.09 | 299.42 |
| 05/25/2025 | 298.92 | 299.75 | 298.92 | 299.69 |
| 05/26/2025 | 299.69 | 299.69 | 299.46 | 299.63 |
| 05/27/2025 | 299.61 | 299.67 | 299.44 | 299.46 |
| 05/28/2025 | 299.45 | 299.46 | 299.31 | 299.33 |
| 05/29/2025 | 299.31 | 299.45 | 299.09 | 299.44 |
| 06/01/2025 | 299.13 | 299.54 | 299.13 | 299.52 |
| 06/02/2025 | 299.51 | 299.51 | 299.08 | 299.35 |
| 06/03/2025 | 299.35 | 299.4 | 299.27 | 299.3 |
| 06/04/2025 | 299.3 | 299.3 | 299.16 | 299.16 |
| 06/05/2025 | 299.15 | 299.21 | 299.02 | 299.09 |
| 06/08/2025 | 299.11 | 299.21 | 299.03 | 299.04 |
| 06/09/2025 | 299.04 | 299.15 | 299.03 | 299.03 |
| 06/10/2025 | 299.04 | 299.04 | 298.78 | 298.92 |
| 06/11/2025 | 298.92 | 299.06 | 298.87 | 299.05 |
| 06/12/2025 | 299.05 | 299.67 | 298.98 | 299.44 |
| 06/15/2025 | 299.45 | 300.84 | 299.45 | 300.58 |
| 06/16/2025 | 300.71 | 301.18 | 300.23 | 300.72 |
| 06/17/2025 | 300.73 | 300.88 | 300.34 | 300.48 |
| 06/18/2025 | 300.49 | 300.61 | 300.38 | 300.61 |
| 06/19/2025 | 300.63 | 300.63 | 300.25 | 300.49 |
| 06/22/2025 | 300.52 | 301.1 | 300.41 | 301.02 |
| 06/23/2025 | 300.75 | 300.75 | 300.13 | 300.45 |
| 06/24/2025 | 300.45 | 300.45 | 300.1 | 300.13 |
| 06/25/2025 | 300.14 | 300.14 | 299.77 | 299.94 |
| 06/26/2025 | 299.94 | 299.95 | 299.82 | 299.86 |
| 06/29/2025 | 299.88 | 299.91 | 299.72 | 299.91 |
| 06/30/2025 | 299.95 | 300 | 299.82 | 299.97 |
| 07/01/2025 | 299.96 | 299.99 | 299.85 | 299.93 |
| 07/02/2025 | 299.92 | 299.95 | 299.17 | 299.94 |
| 07/03/2025 | 299.93 | 300.34 | 299.9 | 300.08 |
| 07/06/2025 | 299.93 | 301.09 | 299.93 | 301.09 |
| 07/07/2025 | 301.17 | 301.17 | 300.4 | 300.58 |
| 07/08/2025 | 300.59 | 300.76 | 300.44 | 300.44 |
| 07/09/2025 | 300.42 | 300.42 | 300.34 | 300.34 |
| 07/10/2025 | 300.37 | 300.64 | 299.88 | 300.6 |
| 07/13/2025 | 300.47 | 300.95 | 300.47 | 300.89 |
| 07/14/2025 | 300.89 | 301 | 300.78 | 300.96 |
| 07/15/2025 | 300.94 | 301.43 | 300.88 | 301.43 |
| 07/16/2025 | 301.44 | 301.47 | 301.21 | 301.43 |
| 07/17/2025 | 301.44 | 301.68 | 300.85 | 301.66 |
| 07/20/2025 | 301.48 | 301.89 | 301.48 | 301.74 |
| 07/21/2025 | 301.74 | 301.74 | 301.34 | 301.71 |
| 07/22/2025 | 301.73 | 301.73 | 301.51 | 301.7 |
| 07/23/2025 | 301.7 | 301.77 | 301.32 | 301.77 |
| 07/24/2025 | 301.77 | 301.78 | 301.56 | 301.77 |
| 07/27/2025 | 301.53 | 301.92 | 301.53 | 301.92 |
| 07/28/2025 | 301.93 | 302.08 | 301.8 | 302.08 |
| 07/29/2025 | 302.09 | 302.16 | 301.5 | 302.14 |
| 07/30/2025 | 302.05 | 302.16 | 302.05 | 302.1 |
| 07/31/2025 | 302.17 | 302.17 | 301.1 | 301.27 |
| 08/03/2025 | 301.19 | 301.19 | 300.86 | 300.9 |
| 08/04/2025 | 300.9 | 300.9 | 300.73 | 300.73 |
| 08/05/2025 | 300.74 | 300.78 | 300.55 | 300.76 |
| 08/06/2025 | 300.75 | 300.8 | 300.64 | 300.71 |
| 08/07/2025 | 300.7 | 300.7 | 300.7 | 300.7 |
| 08/10/2025 | 300.55 | 300.76 | 300.5 | 300.76 |
| 08/11/2025 | 300.78 | 301.18 | 300.65 | 301.05 |
| 08/12/2025 | 301.03 | 301.03 | 300.79 | 300.87 |
| 08/13/2025 | 300.86 | 301.03 | 300.82 | 301.03 |
| 08/14/2025 | 301.05 | 301.19 | 300.96 | 301 |
| 08/17/2025 | 300.9 | 301.17 | 300.87 | 301.09 |
| 08/18/2025 | 301.09 | 301.55 | 301.09 | 301.45 |
| 08/19/2025 | 301.41 | 301.71 | 301.41 | 301.69 |
| 08/20/2025 | 301.72 | 301.83 | 301.59 | 301.83 |
| 08/21/2025 | 301.86 | 301.92 | 301.83 | 301.87 |
| 08/24/2025 | 301.97 | 302.16 | 301.93 | 302.1 |
| 08/25/2025 | 302.12 | 302.24 | 302.12 | 302.22 |
| 08/26/2025 | 302.23 | 302.33 | 302.18 | 302.33 |
| 08/27/2025 | 302.35 | 302.42 | 302.31 | 302.35 |
| 08/28/2025 | 302.35 | 302.35 | 301.97 | 302.01 |
| 08/31/2025 | 300.94 | 301.97 | 300.94 | 301.95 |
| 09/01/2025 | 301.95 | 302.14 | 301.95 | 302.14 |
| 09/02/2025 | 302.14 | 302.18 | 301.98 | 302.03 |
| 09/03/2025 | 302.04 | 302.04 | 301.89 | 301.96 |
| 09/04/2025 | 301.95 | 301.95 | 301.95 | 301.95 |
| 09/07/2025 | 301.94 | 302 | 301.87 | 301.95 |
| 09/08/2025 | 301.95 | 301.95 | 301.72 | 301.88 |
| 09/09/2025 | 301.88 | 301.98 | 301.88 | 301.95 |
| 09/10/2025 | 301.95 | 301.95 | 301.77 | 301.83 |
| 09/11/2025 | 301.84 | 301.84 | 301.65 | 301.78 |
| 09/14/2025 | 301.9 | 302.1 | 301.9 | 302.06 |
| 09/15/2025 | 302.05 | 302.08 | 301.89 | 302.01 |
| 09/16/2025 | 302.03 | 302.03 | 301.86 | 301.9 |
| 09/17/2025 | 301.92 | 302.08 | 301.85 | 302.04 |
| 09/18/2025 | 302.03 | 302.5 | 301.92 | 302.37 |
| 09/21/2025 | 302.02 | 302.47 | 302.02 | 302.46 |
| 09/22/2025 | 302.45 | 302.46 | 302.29 | 302.38 |
| 09/23/2025 | 302.39 | 302.55 | 302.39 | 302.45 |
| 09/24/2025 | 302.45 | 302.49 | 302.37 | 302.49 |
| 09/25/2025 | 302.49 | 302.54 | 302.43 | 302.52 |
| 09/28/2025 | 302.55 | 302.57 | 302.5 | 302.55 |
| 09/29/2025 | 302.55 | 302.55 | 302.48 | 302.54 |
| 09/30/2025 | 302.54 | 302.54 | 302.42 | 302.46 |
| 10/01/2025 | 302.45 | 302.48 | 302.4 | 302.46 |
| 10/02/2025 | 302.45 | 302.45 | 302.31 | 302.42 |
| 10/06/2025 | 302.4 | 302.48 | 302.32 | 302.47 |
| 10/07/2025 | 302.47 | 302.58 | 302.44 | 302.58 |
| 10/08/2025 | 302.59 | 302.74 | 302.59 | 302.71 |
| 10/09/2025 | 302.7 | 302.7 | 302.52 | 302.59 |
| 10/12/2025 | 302.59 | 302.59 | 302.51 | 302.57 |
| 10/13/2025 | 302.57 | 302.77 | 302.55 | 302.77 |
| 10/14/2025 | 302.81 | 302.95 | 302.73 | 302.95 |
| 10/15/2025 | 302.97 | 302.97 | 302.8 | 302.97 |
| 10/16/2025 | 302.97 | 303.04 | 301.53 | 302.77 |
| 10/20/2025 | 302.8 | 303.18 | 302.8 | 303.16 |
| 10/21/2025 | 303.15 | 303.37 | 303.05 | 303.36 |
| 10/22/2025 | 303.35 | 303.52 | 303.23 | 303.52 |
| 10/23/2025 | 303.53 | 303.64 | 303.3 | 303.64 |
| 10/26/2025 | 303.55 | 304.02 | 303.55 | 304.02 |
| 10/27/2025 | 304.05 | 304.24 | 303.94 | 304.24 |
| 10/28/2025 | 304.27 | 304.37 | 303.96 | 304.37 |
| 10/29/2025 | 304.37 | 304.52 | 304.16 | 304.26 |
| 10/30/2025 | 304.24 | 304.37 | 303.84 | 304.35 |
| 11/02/2025 | 304.25 | 304.45 | 304.25 | 304.44 |
| 11/03/2025 | 304.43 | 304.66 | 304.38 | 304.66 |
| 11/04/2025 | 304.68 | 304.68 | 304.68 | 304.68 |
| 11/05/2025 | 304.7 | 305.11 | 304.67 | 304.96 |
| 11/06/2025 | 304.95 | 304.95 | 304.75 | 304.79 |
| 11/09/2025 | 304.8 | 304.83 | 303.98 | 304.07 |
| 11/10/2025 | 304.08 | 304.3 | 303.99 | 304.25 |
| 11/11/2025 | 304.26 | 304.57 | 304.17 | 304.51 |
| 11/12/2025 | 304.5 | 305.58 | 304.5 | 305.58 |
| 11/13/2025 | 305.64 | 306.84 | 305.46 | 306.77 |
| 11/16/2025 | 306.72 | 307.44 | 306.72 | 306.95 |
| 11/17/2025 | 306.97 | 307.85 | 306.87 | 307.81 |
| 11/18/2025 | 307.84 | 308.4 | 307.84 | 308.23 |
| 11/19/2025 | 308.24 | 308.27 | 307.93 | 308.08 |
| 11/20/2025 | 308.11 | 308.11 | 307.77 | 307.8 |
| 11/23/2025 | 307.87 | 307.9 | 307.68 | 307.75 |
| 11/24/2025 | 307.72 | 307.92 | 307.72 | 307.91 |
| 11/25/2025 | 307.9 | 308.04 | 307.86 | 307.96 |
| 11/26/2025 | 307.95 | 308.08 | 307.89 | 308.03 |
| 11/27/2025 | 308.01 | 308.08 | 307.97 | 308.08 |
| 11/30/2025 | 308.29 | 308.48 | 308.22 | 308.48 |
| 12/01/2025 | 308.49 | 308.87 | 308.25 | 308.83 |
| 12/02/2025 | 308.81 | 308.83 | 308.65 | 308.73 |
| 12/03/2025 | 308.7 | 308.7 | 308.7 | 308.7 |
| 12/04/2025 | 308.67 | 308.69 | 308.44 | 308.48 |
| 12/07/2025 | 308.44 | 308.55 | 308.37 | 308.55 |
| 12/08/2025 | 308.56 | 308.64 | 308.52 | 308.64 |
| 12/09/2025 | 308.64 | 308.79 | 308.5 | 308.79 |
| 12/10/2025 | 308.79 | 309.17 | 308.79 | 309.17 |
| 12/11/2025 | 309.21 | 309.21 | 308.84 | 309.01 |
| 12/14/2025 | 309.05 | 309.23 | 309.02 | 309.21 |
| 12/15/2025 | 309.2 | 309.49 | 309.2 | 309.49 |
| 12/16/2025 | 309.49 | 309.59 | 309.34 | 309.59 |
| 12/17/2025 | 309.62 | 309.7 | 309.3 | 309.37 |
| 12/18/2025 | 309.36 | 309.47 | 309.09 | 309.47 |
| 12/21/2025 | 309.59 | 309.59 | 309.28 | 309.56 |
| 12/22/2025 | 309.58 | 309.61 | 309.35 | 309.58 |
| 12/23/2025 | 309.56 | 309.66 | 309.44 | 309.63 |
| 12/24/2025 | 309.61 | 309.61 | 309.61 | 309.61 |
| 12/25/2025 | 309.59 | 309.67 | 309.44 | 309.63 |
| 12/28/2025 | 309.67 | 309.86 | 309.51 | 309.86 |
| 12/29/2025 | 309.86 | 310.01 | 309.71 | 310.01 |
| 12/30/2025 | 310.03 | 310.03 | 309.56 | 309.61 |
| 12/31/2025 | 309.6 | 309.65 | 309.38 | 309.6 |