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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 178.746
CLOSE 178.743
Low
LOW 174.13
High
HIGH 183.065
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 182.26 | 182.97 | 182.26 | 182.95 |
| 01/02/2019 | 182.95 | 183.04 | 182.79 | 182.91 |
| 01/03/2019 | 182.91 | 183.065 | 182.73 | 182.74 |
| 01/06/2019 | 182.74 | 182.8 | 182.26 | 182.265 |
| 01/07/2019 | 182.255 | 182.595 | 182.255 | 182.595 |
| 01/08/2019 | 182.595 | 182.78 | 182.4 | 182.445 |
| 01/09/2019 | 182.445 | 182.45 | 181.98 | 182.015 |
| 01/10/2019 | 182.03 | 182.085 | 181.735 | 181.945 |
| 01/13/2019 | 181.945 | 182.25 | 181.945 | 182.25 |
| 01/14/2019 | 182.25 | 182.29 | 182.25 | 182.255 |
| 01/15/2019 | 182.255 | 182.385 | 182.22 | 182.355 |
| 01/16/2019 | 182.355 | 182.45 | 181.7 | 181.7 |
| 01/17/2019 | 181.65 | 181.86 | 181.605 | 181.655 |
| 01/20/2019 | 181.65 | 181.855 | 181.575 | 181.815 |
| 01/21/2019 | 181.805 | 182.165 | 181.805 | 182.155 |
| 01/22/2019 | 182.15 | 182.305 | 182.025 | 182.17 |
| 01/23/2019 | 182.195 | 182.28 | 181.66 | 181.755 |
| 01/24/2019 | 181.755 | 181.805 | 181.44 | 181.645 |
| 01/27/2019 | 181.645 | 181.675 | 181.52 | 181.59 |
| 01/28/2019 | 181.58 | 181.78 | 180.875 | 180.875 |
| 01/29/2019 | 180.865 | 180.97 | 178.815 | 179.39 |
| 01/30/2019 | 179.395 | 179.505 | 178.405 | 178.405 |
| 01/31/2019 | 178.405 | 178.405 | 176.735 | 176.745 |
| 02/03/2019 | 176.745 | 176.745 | 176.655 | 176.655 |
| 02/04/2019 | 176.655 | 178.315 | 176.655 | 178.26 |
| 02/05/2019 | 178.255 | 178.49 | 177.43 | 177.615 |
| 02/06/2019 | 177.61 | 177.835 | 177.45 | 177.725 |
| 02/07/2019 | 177.735 | 178.16 | 177.635 | 177.74 |
| 02/10/2019 | 177.74 | 177.875 | 177.625 | 177.77 |
| 02/11/2019 | 177.76 | 178.295 | 177.75 | 178.295 |
| 02/12/2019 | 178.295 | 178.61 | 178.27 | 178.5 |
| 02/13/2019 | 178.5 | 178.67 | 178.5 | 178.555 |
| 02/14/2019 | 178.555 | 178.675 | 178.55 | 178.65 |
| 02/17/2019 | 178.65 | 179.895 | 178.65 | 179.895 |
| 02/18/2019 | 179.895 | 179.895 | 179.75 | 179.75 |
| 02/19/2019 | 179.64 | 179.68 | 179.43 | 179.68 |
| 02/20/2019 | 179.695 | 179.73 | 179.51 | 179.515 |
| 02/21/2019 | 179.51 | 179.615 | 179.415 | 179.6 |
| 02/24/2019 | 179.6 | 179.8 | 179.505 | 179.745 |
| 02/25/2019 | 179.75 | 179.89 | 179.705 | 179.86 |
| 02/26/2019 | 179.855 | 179.9 | 179.695 | 179.84 |
| 02/27/2019 | 179.845 | 180.16 | 179.845 | 180.08 |
| 02/28/2019 | 180.04 | 180.04 | 179.61 | 179.765 |
| 03/03/2019 | 179.765 | 179.765 | 179.765 | 179.765 |
| 03/04/2019 | 179.765 | 179.77 | 179.05 | 179.05 |
| 03/05/2019 | 179.05 | 179.05 | 178.05 | 178.475 |
| 03/06/2019 | 178.49 | 178.585 | 178.215 | 178.585 |
| 03/07/2019 | 178.615 | 178.615 | 178.5 | 178.56 |
| 03/10/2019 | 178.56 | 178.625 | 178.425 | 178.625 |
| 03/11/2019 | 178.625 | 178.805 | 178.625 | 178.74 |
| 03/12/2019 | 178.75 | 178.975 | 178.75 | 178.855 |
| 03/13/2019 | 178.85 | 178.965 | 178.845 | 178.845 |
| 03/14/2019 | 178.835 | 178.94 | 178.535 | 178.545 |
| 03/17/2019 | 178.545 | 178.615 | 178.295 | 178.315 |
| 03/18/2019 | 178.32 | 178.535 | 178.32 | 178.485 |
| 03/19/2019 | 178.49 | 178.52 | 178.49 | 178.505 |
| 03/20/2019 | 178.5 | 178.5 | 178.5 | 178.5 |
| 03/21/2019 | 178.5 | 178.5 | 178.01 | 178.105 |
| 03/24/2019 | 178.105 | 178.18 | 178.035 | 178.15 |
| 03/25/2019 | 178.15 | 178.18 | 177.395 | 177.395 |
| 03/26/2019 | 177.375 | 177.445 | 176.11 | 176.15 |
| 03/27/2019 | 176.15 | 176.27 | 175.85 | 176.175 |
| 03/28/2019 | 176.17 | 176.17 | 175.335 | 175.47 |
| 03/31/2019 | 175.47 | 175.47 | 175.44 | 175.44 |
| 04/01/2019 | 175.435 | 175.435 | 174.36 | 174.535 |
| 04/02/2019 | 174.54 | 174.78 | 174.43 | 174.605 |
| 04/03/2019 | 174.61 | 174.79 | 174.61 | 174.635 |
| 04/04/2019 | 174.63 | 174.845 | 174.63 | 174.83 |
| 04/07/2019 | 174.83 | 174.94 | 174.6 | 174.635 |
| 04/08/2019 | 174.645 | 174.78 | 174.645 | 174.78 |
| 04/09/2019 | 174.78 | 174.795 | 174.585 | 174.64 |
| 04/10/2019 | 174.645 | 174.73 | 174.59 | 174.59 |
| 04/11/2019 | 174.59 | 174.675 | 174.565 | 174.595 |
| 04/14/2019 | 174.595 | 174.64 | 174.595 | 174.61 |
| 04/15/2019 | 174.6 | 174.745 | 174.6 | 174.68 |
| 04/16/2019 | 174.68 | 174.68 | 174.635 | 174.635 |
| 04/17/2019 | 174.585 | 174.605 | 174.15 | 174.15 |
| 04/18/2019 | 174.135 | 174.135 | 174.135 | 174.135 |
| 04/21/2019 | 174.13 | 174.81 | 174.13 | 174.63 |
| 04/22/2019 | 174.63 | 174.76 | 174.54 | 174.67 |
| 04/23/2019 | 174.67 | 175.03 | 174.6 | 174.91 |
| 04/24/2019 | 174.9 | 175.24 | 174.89 | 175.24 |
| 04/25/2019 | 175.24 | 175.44 | 175.13 | 175.44 |
| 04/28/2019 | 175.44 | 175.44 | 175.44 | 175.44 |
| 04/29/2019 | 175.44 | 176.26 | 175.44 | 176.2 |
| 04/30/2019 | 176.2 | 176.2 | 176.2 | 176.2 |
| 05/01/2019 | 176.2 | 176.67 | 176.2 | 176.59 |
| 05/02/2019 | 176.59 | 177.26 | 176.5 | 177.26 |
| 05/05/2019 | 177.26 | 177.47 | 177.02 | 177.46 |
| 05/06/2019 | 177.46 | 177.57 | 176.75 | 176.94 |
| 05/07/2019 | 176.95 | 176.95 | 174.8 | 175 |
| 05/08/2019 | 174.83 | 175.59 | 174.83 | 175.52 |
| 05/09/2019 | 175.51 | 176.29 | 175.51 | 176.29 |
| 05/12/2019 | 176.29 | 176.68 | 176.28 | 176.62 |
| 05/13/2019 | 176.62 | 176.84 | 176.56 | 176.74 |
| 05/14/2019 | 176.74 | 176.81 | 176.25 | 176.26 |
| 05/15/2019 | 176.25 | 176.32 | 176.02 | 176.02 |
| 05/16/2019 | 176.02 | 176.07 | 175.76 | 175.88 |
| 05/19/2019 | 175.88 | 175.88 | 175.85 | 175.85 |
| 05/20/2019 | 175.85 | 176.23 | 175.85 | 176.19 |
| 05/21/2019 | 176.18 | 176.69 | 176.18 | 176.61 |
| 05/22/2019 | 176.59 | 176.81 | 176.51 | 176.51 |
| 05/23/2019 | 176.51 | 176.52 | 176.37 | 176.4 |
| 05/26/2019 | 176.4 | 176.42 | 175.91 | 176.23 |
| 05/27/2019 | 176.23 | 176.34 | 176.2 | 176.28 |
| 05/28/2019 | 176.28 | 176.29 | 176.16 | 176.29 |
| 05/29/2019 | 176.29 | 176.53 | 176.28 | 176.39 |
| 05/30/2019 | 176.39 | 176.49 | 176.38 | 176.38 |
| 06/02/2019 | 176.38 | 176.58 | 176.38 | 176.52 |
| 06/03/2019 | 176.51 | 176.55 | 176.29 | 176.46 |
| 06/04/2019 | 176.45 | 176.45 | 176.45 | 176.45 |
| 06/05/2019 | 176.45 | 176.46 | 176.26 | 176.38 |
| 06/06/2019 | 176.48 | 176.51 | 176.4 | 176.46 |
| 06/09/2019 | 176.46 | 176.49 | 176.2 | 176.39 |
| 06/10/2019 | 176.39 | 176.51 | 176.39 | 176.46 |
| 06/11/2019 | 176.46 | 176.58 | 176.36 | 176.52 |
| 06/12/2019 | 176.51 | 176.66 | 176.5 | 176.58 |
| 06/13/2019 | 176.59 | 176.82 | 176.59 | 176.74 |
| 06/16/2019 | 176.74 | 177.09 | 176.74 | 176.8 |
| 06/17/2019 | 176.79 | 176.81 | 176.74 | 176.8 |
| 06/18/2019 | 176.8 | 176.86 | 176.66 | 176.68 |
| 06/19/2019 | 176.68 | 176.72 | 176.63 | 176.72 |
| 06/20/2019 | 176.72 | 176.77 | 176.66 | 176.67 |
| 06/23/2019 | 176.67 | 176.78 | 176.39 | 176.46 |
| 06/24/2019 | 176.45 | 176.51 | 176.17 | 176.49 |
| 06/25/2019 | 176.49 | 176.6 | 176.4 | 176.52 |
| 06/26/2019 | 176.56 | 176.56 | 176.44 | 176.52 |
| 06/27/2019 | 176.51 | 176.58 | 176.41 | 176.41 |
| 06/30/2019 | 176.41 | 176.44 | 176.27 | 176.3 |
| 07/01/2019 | 176.3 | 176.31 | 176.29 | 176.31 |
| 07/02/2019 | 176.32 | 176.33 | 176.02 | 176.07 |
| 07/03/2019 | 176.06 | 176.18 | 176.04 | 176.11 |
| 07/04/2019 | 176.11 | 176.18 | 176.08 | 176.14 |
| 07/07/2019 | 176.14 | 176.18 | 176.1 | 176.12 |
| 07/08/2019 | 176.12 | 176.12 | 175.63 | 176.03 |
| 07/09/2019 | 176.08 | 176.08 | 175.49 | 175.63 |
| 07/10/2019 | 175.7 | 175.98 | 175.41 | 175.41 |
| 07/11/2019 | 175.4 | 175.63 | 175.4 | 175.62 |
| 07/14/2019 | 175.62 | 175.99 | 175.52 | 175.99 |
| 07/15/2019 | 176 | 176.18 | 175.74 | 175.95 |
| 07/16/2019 | 175.78 | 175.78 | 175.57 | 175.61 |
| 07/17/2019 | 175.6 | 175.83 | 175.6 | 175.83 |
| 07/18/2019 | 175.86 | 175.86 | 175.7 | 175.75 |
| 07/21/2019 | 175.75 | 175.9 | 175.75 | 175.87 |
| 07/22/2019 | 175.87 | 176.22 | 175.87 | 176.15 |
| 07/23/2019 | 176.14 | 176.22 | 176.07 | 176.21 |
| 07/24/2019 | 176.21 | 176.27 | 176.12 | 176.17 |
| 07/25/2019 | 176.18 | 176.22 | 176.1 | 176.1 |
| 07/28/2019 | 176.1 | 176.52 | 176.1 | 176.19 |
| 07/29/2019 | 176.19 | 176.44 | 176.17 | 176.24 |
| 07/30/2019 | 176.24 | 176.42 | 176.24 | 176.36 |
| 07/31/2019 | 176.35 | 176.99 | 176.35 | 176.57 |
| 08/01/2019 | 176.57 | 176.74 | 176.57 | 176.71 |
| 08/04/2019 | 176.71 | 177.01 | 176.7 | 177.01 |
| 08/05/2019 | 177.01 | 177.63 | 176.88 | 177.63 |
| 08/06/2019 | 177.63 | 177.66 | 177.23 | 177.23 |
| 08/07/2019 | 177.15 | 177.61 | 176.9 | 176.96 |
| 08/08/2019 | 176.96 | 177.03 | 176.85 | 176.88 |
| 08/11/2019 | 176.88 | 176.88 | 176.88 | 176.88 |
| 08/12/2019 | 176.88 | 177.17 | 176.88 | 177 |
| 08/13/2019 | 176.98 | 176.98 | 176.96 | 176.97 |
| 08/14/2019 | 176.97 | 176.97 | 176.97 | 176.97 |
| 08/15/2019 | 176.97 | 177.23 | 176.97 | 177.23 |
| 08/18/2019 | 177.23 | 177.48 | 177.23 | 177.43 |
| 08/19/2019 | 177.4 | 178.11 | 177.38 | 178.11 |
| 08/20/2019 | 178.13 | 178.92 | 178.05 | 178.92 |
| 08/21/2019 | 178.93 | 179.62 | 178.93 | 179.58 |
| 08/22/2019 | 179.58 | 180.2 | 179.58 | 180.14 |
| 08/25/2019 | 180.14 | 180.56 | 179.68 | 179.68 |
| 08/26/2019 | 179.68 | 179.97 | 179.63 | 179.83 |
| 08/27/2019 | 179.82 | 180.64 | 179.82 | 180.64 |
| 08/28/2019 | 180.66 | 181.26 | 180.44 | 180.58 |
| 08/29/2019 | 180.58 | 180.68 | 179.49 | 179.66 |
| 09/01/2019 | 179.66 | 179.66 | 179.66 | 179.66 |
| 09/02/2019 | 179.66 | 180.55 | 179.66 | 180.55 |
| 09/03/2019 | 180.56 | 180.71 | 180.51 | 180.71 |
| 09/04/2019 | 180.72 | 180.97 | 180.67 | 180.83 |
| 09/05/2019 | 180.83 | 181.1 | 180.67 | 180.98 |
| 09/08/2019 | 180.98 | 181.42 | 180.74 | 180.77 |
| 09/09/2019 | 180.77 | 180.78 | 180.58 | 180.58 |
| 09/10/2019 | 180.48 | 180.63 | 180.3 | 180.49 |
| 09/11/2019 | 180.44 | 180.58 | 180.37 | 180.43 |
| 09/12/2019 | 180.43 | 180.55 | 180.14 | 180.25 |
| 09/15/2019 | 180.25 | 180.64 | 180.25 | 180.56 |
| 09/16/2019 | 180.56 | 180.81 | 180.56 | 180.69 |
| 09/17/2019 | 180.7 | 180.96 | 180.68 | 180.87 |
| 09/18/2019 | 180.86 | 181.13 | 180.86 | 181.03 |
| 09/19/2019 | 181.03 | 181.27 | 181.03 | 181.27 |
| 09/22/2019 | 181.27 | 181.64 | 181.27 | 181.64 |
| 09/23/2019 | 181.66 | 181.77 | 181.24 | 181.24 |
| 09/24/2019 | 181.23 | 181.76 | 181.23 | 181.71 |
| 09/25/2019 | 181.72 | 181.9 | 181.72 | 181.85 |
| 09/26/2019 | 181.85 | 182.08 | 181.85 | 181.98 |
| 09/29/2019 | 181.98 | 182.18 | 181.95 | 182.18 |
| 09/30/2019 | 182.19 | 182.53 | 182.14 | 182.36 |
| 10/01/2019 | 182.38 | 182.41 | 182.38 | 182.41 |
| 10/02/2019 | 182.41 | 182.41 | 181.53 | 181.65 |
| 10/03/2019 | 181.65 | 181.65 | 181.55 | 181.57 |
| 10/06/2019 | 181.57 | 181.57 | 180.96 | 180.98 |
| 10/07/2019 | 181.05 | 181.05 | 181.05 | 181.05 |
| 10/08/2019 | 181.05 | 181.07 | 180.39 | 180.61 |
| 10/09/2019 | 180.61 | 180.9 | 180.61 | 180.68 |
| 10/10/2019 | 180.68 | 180.8 | 180.65 | 180.75 |
| 10/13/2019 | 180.75 | 181.54 | 180.75 | 181.21 |
| 10/14/2019 | 181.22 | 182.01 | 181.01 | 181.65 |
| 10/15/2019 | 181.6 | 182.03 | 181.6 | 181.97 |
| 10/16/2019 | 182 | 182.43 | 182 | 182.09 |
| 10/17/2019 | 182.09 | 182.16 | 181.97 | 182.1 |
| 10/20/2019 | 182.1 | 182.1 | 182.1 | 182.1 |
| 10/21/2019 | 182.1 | 182.1 | 181.66 | 181.79 |
| 10/22/2019 | 181.88 | 182.27 | 181.5 | 181.51 |
| 10/23/2019 | 181.5 | 181.64 | 181.21 | 181.29 |
| 10/24/2019 | 181.29 | 181.43 | 181.29 | 181.43 |
| 10/27/2019 | 181.43 | 181.43 | 181.43 | 181.43 |
| 10/28/2019 | 181.43 | 181.63 | 181.43 | 181.62 |
| 10/29/2019 | 181.62 | 181.68 | 181.62 | 181.67 |
| 10/30/2019 | 181.64 | 181.66 | 181.24 | 181.45 |
| 10/31/2019 | 181.45 | 181.45 | 181.23 | 181.27 |
| 11/03/2019 | 181.27 | 181.28 | 180.6 | 180.62 |
| 11/04/2019 | 180.62 | 180.62 | 179.93 | 180.44 |
| 11/05/2019 | 180.49 | 181.23 | 180.49 | 181.08 |
| 11/06/2019 | 181.08 | 181.09 | 180.75 | 180.82 |
| 11/07/2019 | 180.84 | 181.13 | 180.61 | 180.61 |
| 11/10/2019 | 180.61 | 180.94 | 180.6 | 180.76 |
| 11/11/2019 | 180.76 | 180.76 | 180.64 | 180.67 |
| 11/12/2019 | 180.68 | 180.71 | 179.8 | 180.29 |
| 11/13/2019 | 180.31 | 180.41 | 180.15 | 180.39 |
| 11/14/2019 | 180.39 | 180.4 | 180.18 | 180.19 |
| 11/17/2019 | 180.19 | 180.19 | 179.62 | 179.66 |
| 11/18/2019 | 179.63 | 179.63 | 179.14 | 179.27 |
| 11/19/2019 | 179.28 | 179.31 | 179.07 | 179.3 |
| 11/20/2019 | 179.3 | 179.56 | 179.29 | 179.42 |
| 11/21/2019 | 179.56 | 180 | 179.46 | 179.82 |
| 11/24/2019 | 179.96 | 180.9 | 179.96 | 180.9 |
| 11/25/2019 | 180.91 | 181.62 | 180.91 | 181.62 |
| 11/26/2019 | 181.66 | 181.7 | 180.94 | 180.96 |
| 11/27/2019 | 180.95 | 180.95 | 180.39 | 180.68 |
| 11/28/2019 | 180.7 | 180.97 | 180.7 | 180.9 |
| 12/01/2019 | 180.89 | 181.25 | 180.71 | 181.25 |
| 12/02/2019 | 181.25 | 181.56 | 181.25 | 181.56 |
| 12/03/2019 | 181.56 | 181.56 | 181.16 | 181.25 |
| 12/04/2019 | 181.25 | 181.4 | 181.17 | 181.4 |
| 12/05/2019 | 181.41 | 181.54 | 181.2 | 181.2 |
| 12/08/2019 | 181.19 | 181.28 | 181.18 | 181.22 |
| 12/09/2019 | 181.22 | 181.27 | 181.06 | 181.11 |
| 12/10/2019 | 181.11 | 181.26 | 181.11 | 181.14 |
| 12/11/2019 | 181.14 | 181.14 | 180.65 | 180.9 |
| 12/12/2019 | 180.89 | 181.16 | 180.78 | 181.09 |
| 12/15/2019 | 181.09 | 181.33 | 181.09 | 181.18 |
| 12/16/2019 | 181.18 | 181.18 | 180.9 | 181.13 |
| 12/17/2019 | 181.14 | 181.2 | 181.11 | 181.16 |
| 12/18/2019 | 181.16 | 181.35 | 181.12 | 181.35 |
| 12/19/2019 | 181.38 | 181.63 | 181.14 | 181.14 |
| 12/22/2019 | 181.14 | 181.4 | 181.03 | 181.28 |
| 12/23/2019 | 181.29 | 181.34 | 181.13 | 181.25 |
| 12/24/2019 | 181.24 | 181.24 | 181.24 | 181.24 |
| 12/25/2019 | 181.24 | 181.47 | 181.24 | 181.43 |
| 12/26/2019 | 181.44 | 181.81 | 181.28 | 181.5 |
| 12/29/2019 | 181.53 | 181.95 | 181.53 | 181.75 |
| 12/30/2019 | 181.76 | 181.76 | 181.4 | 181.44 |
| 12/31/2019 | 181.44 | 181.48 | 181.44 | 181.48 |