USDLKR
USDLKR
11:10:00
333.77 LKR
+0.18 (%+0.05)
Previous Close: 333.59·
Volatility: 0.23
Day Low₺333
Day High₺333.77
Market Data
Spot Rate
B:333.5
A:334.05
Week over week (WoW)
-0.52%
Month over month (MoM)
+0.98%
Year to date (YTD)
+7.80%
Year over year (YoY)
+11.08%
USDLKR: US Dollar / Sri Lankan Rupee Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 162.6519
CLOSE 162.7628
Low
LOW 153.375
High
HIGH 183.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 153.55 | 153.75 | 153.375 | 153.55 |
| 01/02/2018 | 153.6 | 153.825 | 153.6 | 153.7 |
| 01/03/2018 | 153.7 | 153.8 | 153.625 | 153.65 |
| 01/04/2018 | 153.6 | 153.6 | 153.475 | 153.525 |
| 01/07/2018 | 153.65 | 153.8 | 153.65 | 153.785 |
| 01/08/2018 | 153.8 | 153.9 | 153.7 | 153.8 |
| 01/09/2018 | 153.79 | 153.825 | 153.715 | 153.8 |
| 01/10/2018 | 153.8 | 153.85 | 153.7 | 153.765 |
| 01/11/2018 | 153.775 | 153.95 | 153.75 | 153.95 |
| 01/14/2018 | 153.95 | 153.975 | 153.95 | 153.95 |
| 01/15/2018 | 153.875 | 153.95 | 153.85 | 153.925 |
| 01/16/2018 | 153.925 | 154 | 153.8 | 153.95 |
| 01/17/2018 | 153.85 | 153.915 | 153.805 | 153.875 |
| 01/18/2018 | 153.85 | 153.95 | 153.85 | 153.9 |
| 01/21/2018 | 153.975 | 154.075 | 153.925 | 154.05 |
| 01/22/2018 | 154.035 | 154.225 | 154.005 | 154.15 |
| 01/23/2018 | 154.15 | 154.175 | 153.75 | 153.75 |
| 01/24/2018 | 153.75 | 153.85 | 153.7 | 153.75 |
| 01/28/2018 | 153.7 | 153.88 | 153.7 | 153.725 |
| 01/29/2018 | 153.75 | 154.05 | 153.75 | 153.975 |
| 01/30/2018 | 153.975 | 154.015 | 153.975 | 153.975 |
| 01/31/2018 | 154 | 154.1 | 153.95 | 154.06 |
| 02/01/2018 | 154.06 | 154.21 | 154.06 | 154.135 |
| 02/04/2018 | 154.25 | 154.275 | 154.25 | 154.25 |
| 02/05/2018 | 154.25 | 154.7 | 154.25 | 154.7 |
| 02/06/2018 | 154.6 | 154.7 | 154.525 | 154.575 |
| 02/07/2018 | 154.55 | 154.675 | 154.35 | 154.35 |
| 02/08/2018 | 154.35 | 154.375 | 154.295 | 154.295 |
| 02/11/2018 | 154.435 | 155.025 | 154.435 | 154.95 |
| 02/13/2018 | 155.26 | 155.95 | 155.26 | 155.6 |
| 02/14/2018 | 155.4 | 155.65 | 154.925 | 154.925 |
| 02/15/2018 | 155.045 | 155.225 | 155 | 155.225 |
| 02/18/2018 | 155.18 | 155.425 | 155.15 | 155.425 |
| 02/19/2018 | 155.5 | 155.5 | 155.4 | 155.5 |
| 02/20/2018 | 155.5 | 155.55 | 155.205 | 155.225 |
| 02/21/2018 | 155.225 | 155.25 | 155.1 | 155.2 |
| 02/22/2018 | 155.2 | 155.275 | 155.175 | 155.175 |
| 02/25/2018 | 155.175 | 155.325 | 154.8 | 154.9 |
| 02/26/2018 | 154.9 | 154.975 | 154.8 | 154.875 |
| 02/27/2018 | 154.95 | 155.05 | 154.95 | 155.05 |
| 02/28/2018 | 155.05 | 155.05 | 155.025 | 155.05 |
| 03/04/2018 | 155.15 | 155.25 | 154.95 | 154.95 |
| 03/05/2018 | 155.04 | 155.175 | 154.95 | 155.075 |
| 03/06/2018 | 155.075 | 155.375 | 155.075 | 155.375 |
| 03/07/2018 | 155.375 | 155.65 | 155.25 | 155.425 |
| 03/08/2018 | 155.425 | 155.525 | 155.355 | 155.5 |
| 03/11/2018 | 155.5 | 155.675 | 155.475 | 155.65 |
| 03/12/2018 | 155.65 | 155.825 | 155.65 | 155.75 |
| 03/13/2018 | 155.75 | 155.9 | 155.65 | 155.85 |
| 03/14/2018 | 155.8 | 156.075 | 155.8 | 156.05 |
| 03/15/2018 | 156.05 | 156.175 | 156 | 156.025 |
| 03/18/2018 | 156.05 | 156.25 | 156.02 | 156.1 |
| 03/19/2018 | 156.125 | 156.175 | 156.075 | 156.1 |
| 03/20/2018 | 156.1 | 156.175 | 156 | 156.05 |
| 03/21/2018 | 156.05 | 156.175 | 155.825 | 156.135 |
| 03/22/2018 | 156.135 | 156.175 | 156 | 156.15 |
| 03/25/2018 | 156.105 | 156.175 | 156.05 | 156.075 |
| 03/26/2018 | 156.1 | 156.135 | 156.05 | 156.075 |
| 03/27/2018 | 156.135 | 156.135 | 155.675 | 155.675 |
| 03/28/2018 | 155.635 | 155.635 | 155.635 | 155.635 |
| 04/02/2018 | 155.25 | 155.85 | 155.25 | 155.8 |
| 04/03/2018 | 155.825 | 156.075 | 155.675 | 155.95 |
| 04/04/2018 | 155.95 | 155.95 | 155.25 | 155.5 |
| 04/05/2018 | 155.5 | 155.625 | 155.35 | 155.5 |
| 04/08/2018 | 155.35 | 155.6 | 155.35 | 155.55 |
| 04/09/2018 | 155.45 | 155.625 | 155.45 | 155.55 |
| 04/10/2018 | 155.65 | 155.8 | 155.6 | 155.7 |
| 04/11/2018 | 155.8 | 155.8 | 155.625 | 155.675 |
| 04/12/2018 | 155.715 | 155.715 | 155.675 | 155.675 |
| 04/15/2018 | 155.65 | 155.95 | 155.65 | 155.95 |
| 04/16/2018 | 156.05 | 156.425 | 155.96 | 156.4 |
| 04/17/2018 | 156.35 | 156.53 | 156.3 | 156.4 |
| 04/18/2018 | 156.375 | 156.375 | 156 | 156.15 |
| 04/19/2018 | 156.225 | 156.43 | 156.225 | 156.35 |
| 04/22/2018 | 156.31 | 157 | 156.31 | 156.825 |
| 04/23/2018 | 157.05 | 157.35 | 157.05 | 157.05 |
| 04/24/2018 | 157.05 | 157.7 | 157.05 | 157.7 |
| 04/25/2018 | 157.625 | 157.94 | 157.45 | 157.94 |
| 04/26/2018 | 157.6 | 157.87 | 157.365 | 157.87 |
| 04/29/2018 | 157.87 | 158.105 | 157.87 | 158.105 |
| 05/01/2018 | 157.85 | 158 | 157.55 | 157.55 |
| 05/02/2018 | 157.575 | 157.85 | 157.575 | 157.85 |
| 05/03/2018 | 158.16 | 158.16 | 157.695 | 157.725 |
| 05/06/2018 | 157.53 | 157.58 | 157.53 | 157.53 |
| 05/07/2018 | 157.5 | 157.8 | 157.5 | 157.6 |
| 05/08/2018 | 157.6 | 158 | 157.55 | 158 |
| 05/09/2018 | 157.8 | 158.025 | 157.8 | 157.8 |
| 05/10/2018 | 157.8 | 157.965 | 157.8 | 157.865 |
| 05/13/2018 | 157.905 | 158.1 | 157.85 | 158.025 |
| 05/14/2018 | 157.95 | 158.275 | 157.9 | 158.1 |
| 05/15/2018 | 158.1 | 158.7 | 157.95 | 158.15 |
| 05/16/2018 | 158.225 | 158.3 | 157.9 | 157.9 |
| 05/17/2018 | 157.8 | 158.05 | 157.75 | 157.75 |
| 05/20/2018 | 157.75 | 157.9 | 157.75 | 157.8 |
| 05/21/2018 | 157.925 | 158.1 | 157.85 | 157.9 |
| 05/22/2018 | 157.9 | 158.05 | 157.85 | 157.85 |
| 05/23/2018 | 157.85 | 158.125 | 157.85 | 158 |
| 05/24/2018 | 158 | 158.15 | 158 | 158.05 |
| 05/27/2018 | 158.1 | 158.1 | 157.9 | 157.95 |
| 05/28/2018 | 157.95 | 158 | 157.95 | 157.95 |
| 05/29/2018 | 158.05 | 158.175 | 158 | 158.1 |
| 05/30/2018 | 158.1 | 158.35 | 157.95 | 158.25 |
| 05/31/2018 | 158.25 | 158.725 | 158.2 | 158.65 |
| 06/03/2018 | 158.55 | 158.65 | 158.35 | 158.525 |
| 06/04/2018 | 158.5 | 158.675 | 158.45 | 158.45 |
| 06/05/2018 | 158.35 | 158.75 | 158.35 | 158.7 |
| 06/06/2018 | 158.7 | 158.95 | 158.65 | 158.9 |
| 06/07/2018 | 158.9 | 159.075 | 158.9 | 159.075 |
| 06/10/2018 | 158.9 | 159.25 | 158.85 | 159.2 |
| 06/11/2018 | 159.1 | 159.775 | 159.1 | 159.5 |
| 06/12/2018 | 159.375 | 159.9 | 159.375 | 159.7 |
| 06/13/2018 | 159.4 | 160.25 | 159.4 | 159.65 |
| 06/14/2018 | 159.65 | 159.725 | 159.65 | 159.65 |
| 06/17/2018 | 159.725 | 159.73 | 159.625 | 159.645 |
| 06/18/2018 | 160.07 | 160.07 | 159.735 | 160 |
| 06/19/2018 | 159.8 | 160.25 | 159.75 | 159.9 |
| 06/20/2018 | 159.9 | 159.9 | 159.4 | 159.5 |
| 06/21/2018 | 159.6 | 159.645 | 158.6 | 159 |
| 06/24/2018 | 159 | 159 | 158.6 | 158.9 |
| 06/25/2018 | 158.7 | 158.875 | 158.35 | 158.35 |
| 06/26/2018 | 158.35 | 158.4 | 158.35 | 158.35 |
| 06/27/2018 | 158.225 | 158.375 | 157.95 | 158.3 |
| 06/28/2018 | 158.3 | 158.35 | 158.21 | 158.3 |
| 07/01/2018 | 158.25 | 158.525 | 158.25 | 158.4 |
| 07/02/2018 | 158.3 | 158.525 | 158.3 | 158.4 |
| 07/03/2018 | 158.55 | 158.745 | 158.5 | 158.7 |
| 07/04/2018 | 158.55 | 158.975 | 158.5 | 158.95 |
| 07/05/2018 | 158.95 | 159.275 | 158.7 | 159.2 |
| 07/08/2018 | 159.2 | 159.3 | 158.9 | 159.3 |
| 07/09/2018 | 159.3 | 159.3 | 159.2 | 159.275 |
| 07/10/2018 | 159.275 | 159.4 | 159.25 | 159.35 |
| 07/11/2018 | 159.3 | 159.45 | 159.225 | 159.4 |
| 07/12/2018 | 159.3 | 159.6 | 159.3 | 159.55 |
| 07/15/2018 | 159.45 | 159.92 | 159.4 | 159.8 |
| 07/16/2018 | 159.8 | 159.95 | 159.38 | 159.9 |
| 07/17/2018 | 159.9 | 160.275 | 159.9 | 159.9 |
| 07/18/2018 | 159.95 | 160.05 | 159.75 | 159.95 |
| 07/19/2018 | 159.95 | 160.15 | 159.85 | 159.95 |
| 07/22/2018 | 159.9 | 159.975 | 159.4 | 159.5 |
| 07/23/2018 | 159.5 | 159.55 | 159.425 | 159.425 |
| 07/24/2018 | 159.5 | 159.6 | 159.4 | 159.55 |
| 07/25/2018 | 159.55 | 159.6 | 159.4 | 159.6 |
| 07/26/2018 | 159.65 | 159.65 | 159.6 | 159.6 |
| 07/29/2018 | 159.65 | 159.9 | 159.6 | 159.65 |
| 07/30/2018 | 159.7 | 159.825 | 159.65 | 159.65 |
| 07/31/2018 | 159.7 | 159.7 | 159.5 | 159.5 |
| 08/01/2018 | 159.5 | 159.745 | 159.5 | 159.745 |
| 08/02/2018 | 159.7 | 159.85 | 159.65 | 159.8 |
| 08/05/2018 | 159.7 | 159.9 | 159.7 | 159.75 |
| 08/06/2018 | 159.7 | 159.9 | 159.7 | 159.75 |
| 08/07/2018 | 159.835 | 159.9 | 159.8 | 159.85 |
| 08/08/2018 | 159.85 | 160.1 | 159.85 | 159.95 |
| 08/09/2018 | 159.95 | 160.075 | 159.95 | 159.95 |
| 08/12/2018 | 159.95 | 160.15 | 159.95 | 160 |
| 08/13/2018 | 160 | 160.2 | 160 | 160.15 |
| 08/14/2018 | 160.15 | 160.15 | 160.15 | 160.15 |
| 08/15/2018 | 160.15 | 160.55 | 160.15 | 160.5 |
| 08/16/2018 | 160.5 | 160.575 | 160.5 | 160.575 |
| 08/19/2018 | 160.45 | 160.6 | 160.45 | 160.5 |
| 08/20/2018 | 160.5 | 160.65 | 160.5 | 160.6 |
| 08/22/2018 | 160.6 | 160.85 | 160.6 | 160.7 |
| 08/23/2018 | 160.7 | 161.05 | 160.7 | 161 |
| 08/26/2018 | 161 | 161.125 | 160.95 | 161.1 |
| 08/27/2018 | 161.1 | 161.4 | 161 | 161.25 |
| 08/28/2018 | 161.15 | 161.5 | 161.15 | 161.4 |
| 08/29/2018 | 161.4 | 161.5 | 161.4 | 161.45 |
| 08/30/2018 | 161.45 | 161.575 | 161.45 | 161.5 |
| 09/02/2018 | 161.525 | 161.6 | 161.45 | 161.6 |
| 09/03/2018 | 161.6 | 161.95 | 161.6 | 161.9 |
| 09/04/2018 | 161.9 | 162.3 | 161.9 | 162.2 |
| 09/05/2018 | 162.2 | 162.625 | 161.2 | 161.6 |
| 09/06/2018 | 161.6 | 162.05 | 161.35 | 162.05 |
| 09/09/2018 | 161.95 | 162.4 | 161.95 | 162.4 |
| 09/10/2018 | 162.425 | 162.425 | 162.2 | 162.3 |
| 09/11/2018 | 162.35 | 162.725 | 162.275 | 162.5 |
| 09/13/2018 | 162.5 | 163.8 | 162.5 | 163.8 |
| 09/16/2018 | 163.75 | 165.1 | 163.75 | 164.9 |
| 09/17/2018 | 164.9 | 165.9 | 164.9 | 165.85 |
| 09/18/2018 | 166.05 | 167.15 | 165.75 | 167.125 |
| 09/19/2018 | 167 | 167.25 | 167 | 167.25 |
| 09/20/2018 | 168.8 | 168.95 | 168.1 | 168.675 |
| 09/23/2018 | 168.675 | 168.715 | 168.675 | 168.675 |
| 09/24/2018 | 168.75 | 168.9 | 168.6 | 168.75 |
| 09/25/2018 | 168.95 | 169.05 | 168.65 | 168.95 |
| 09/26/2018 | 168.95 | 169.35 | 168.925 | 169.25 |
| 09/27/2018 | 169.2 | 169.375 | 169.1 | 169.15 |
| 09/30/2018 | 169.15 | 169.35 | 169.1 | 169.1 |
| 10/01/2018 | 169.1 | 169.1 | 169.1 | 169.1 |
| 10/02/2018 | 169.25 | 169.85 | 169.25 | 169.85 |
| 10/03/2018 | 169.8 | 170.05 | 169.8 | 170.025 |
| 10/04/2018 | 170.025 | 170.35 | 170 | 170.3 |
| 10/07/2018 | 170.225 | 170.75 | 170.2 | 170.65 |
| 10/08/2018 | 170.65 | 171.05 | 170.62 | 171.05 |
| 10/09/2018 | 171.15 | 171.65 | 170.9 | 171.25 |
| 10/10/2018 | 171.25 | 171.4 | 171.1 | 171.3 |
| 10/11/2018 | 171.355 | 171.38 | 169.75 | 169.75 |
| 10/14/2018 | 169.53 | 170.55 | 169.53 | 170.35 |
| 10/15/2018 | 170.35 | 171.2 | 170.35 | 170.85 |
| 10/16/2018 | 170.85 | 171.05 | 170.8 | 171.05 |
| 10/18/2018 | 171.3 | 171.795 | 171.2 | 171.795 |
| 10/21/2018 | 171.8 | 172.6 | 171.75 | 172.6 |
| 10/22/2018 | 172.65 | 172.875 | 172.45 | 172.75 |
| 10/23/2018 | 172.65 | 172.775 | 172.65 | 172.65 |
| 10/24/2018 | 172.65 | 172.9 | 172.4 | 172.75 |
| 10/25/2018 | 172.9 | 173.05 | 172.725 | 172.9 |
| 10/28/2018 | 173.1 | 174.15 | 173.1 | 173.95 |
| 10/29/2018 | 173.95 | 174.75 | 173.95 | 174.75 |
| 10/30/2018 | 174.45 | 175.6 | 174.45 | 175.6 |
| 10/31/2018 | 175.3 | 175.9 | 174.05 | 174.25 |
| 11/01/2018 | 174.1 | 174.4 | 174.1 | 174.35 |
| 11/04/2018 | 174.2 | 174.55 | 174.2 | 174.35 |
| 11/05/2018 | 174.475 | 174.475 | 174.35 | 174.35 |
| 11/08/2018 | 174.95 | 175.45 | 174.95 | 175.1 |
| 11/11/2018 | 175.225 | 175.75 | 175.15 | 175.75 |
| 11/12/2018 | 175.875 | 176.125 | 175.75 | 176.1 |
| 11/13/2018 | 176.15 | 176.5 | 175.6 | 176.2 |
| 11/14/2018 | 176.55 | 176.675 | 176.25 | 176.55 |
| 11/15/2018 | 176.35 | 176.75 | 176.35 | 176.75 |
| 11/18/2018 | 176.55 | 177.25 | 176.55 | 177.15 |
| 11/19/2018 | 177.15 | 177.34 | 177.15 | 177.25 |
| 11/20/2018 | 177.25 | 177.25 | 177.25 | 177.25 |
| 11/21/2018 | 177.25 | 178.79 | 177.25 | 178.75 |
| 11/22/2018 | 178.75 | 178.75 | 178.75 | 178.75 |
| 11/25/2018 | 178.75 | 180.3 | 178.75 | 180.24 |
| 11/26/2018 | 180.24 | 180.67 | 180.02 | 180.49 |
| 11/27/2018 | 180.49 | 180.65 | 179.4 | 179.66 |
| 11/28/2018 | 179.66 | 179.74 | 179.43 | 179.74 |
| 11/29/2018 | 179.74 | 179.75 | 178.83 | 178.83 |
| 12/02/2018 | 178.79 | 179.07 | 178.66 | 178.83 |
| 12/03/2018 | 178.83 | 179.07 | 178.68 | 179.04 |
| 12/04/2018 | 179.04 | 179.32 | 179.03 | 179.32 |
| 12/05/2018 | 179.33 | 179.34 | 179.12 | 179.17 |
| 12/06/2018 | 179.23 | 179.25 | 178.51 | 178.56 |
| 12/09/2018 | 178.55 | 178.93 | 178.54 | 178.92 |
| 12/10/2018 | 178.93 | 179.34 | 178.93 | 179.29 |
| 12/11/2018 | 179.295 | 179.62 | 179.105 | 179.62 |
| 12/12/2018 | 179.62 | 179.78 | 179.485 | 179.75 |
| 12/13/2018 | 179.75 | 179.875 | 179.675 | 179.805 |
| 12/16/2018 | 179.8 | 179.97 | 179.73 | 179.89 |
| 12/17/2018 | 179.89 | 180.16 | 179.89 | 180.12 |
| 12/18/2018 | 180.06 | 180.49 | 180.05 | 180.35 |
| 12/19/2018 | 180.35 | 181 | 180.29 | 180.98 |
| 12/20/2018 | 180.99 | 181.28 | 180.89 | 181.2 |
| 12/23/2018 | 181.2 | 181.52 | 181.2 | 181.52 |
| 12/24/2018 | 181.53 | 181.53 | 181.53 | 181.53 |
| 12/25/2018 | 181.53 | 181.86 | 181.49 | 181.75 |
| 12/26/2018 | 181.7 | 182.33 | 181.65 | 182.33 |
| 12/27/2018 | 182.34 | 183.03 | 182.34 | 183 |
| 12/30/2018 | 183 | 183.15 | 182.74 | 182.9 |
| 12/31/2018 | 182.9 | 183.05 | 182.25 | 182.3 |