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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 185.5174
CLOSE 185.544
Low
LOW 181.14
High
HIGH 195.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 181.5 | 181.64 | 181.23 | 181.49 |
| 01/02/2020 | 181.52 | 181.52 | 181.31 | 181.36 |
| 01/05/2020 | 181.36 | 181.57 | 181.36 | 181.43 |
| 01/06/2020 | 181.43 | 181.43 | 181.21 | 181.26 |
| 01/07/2020 | 181.26 | 181.61 | 181.26 | 181.59 |
| 01/08/2020 | 181.59 | 181.59 | 181.23 | 181.33 |
| 01/09/2020 | 181.34 | 181.37 | 181.34 | 181.35 |
| 01/12/2020 | 181.35 | 181.52 | 181.18 | 181.52 |
| 01/13/2020 | 181.52 | 181.58 | 181.44 | 181.46 |
| 01/14/2020 | 181.46 | 181.5 | 181.46 | 181.46 |
| 01/15/2020 | 181.46 | 181.53 | 181.21 | 181.24 |
| 01/16/2020 | 181.25 | 181.37 | 181.14 | 181.25 |
| 01/19/2020 | 181.25 | 181.36 | 181.25 | 181.29 |
| 01/20/2020 | 181.32 | 181.48 | 181.25 | 181.48 |
| 01/21/2020 | 181.5 | 181.54 | 181.41 | 181.54 |
| 01/22/2020 | 181.52 | 181.74 | 181.36 | 181.74 |
| 01/23/2020 | 181.76 | 181.78 | 181.37 | 181.61 |
| 01/26/2020 | 181.61 | 181.74 | 181.52 | 181.74 |
| 01/27/2020 | 181.77 | 181.88 | 181.47 | 181.64 |
| 01/28/2020 | 181.65 | 181.65 | 181.46 | 181.65 |
| 01/29/2020 | 181.67 | 181.79 | 181.51 | 181.79 |
| 01/30/2020 | 181.69 | 181.69 | 181.33 | 181.54 |
| 02/02/2020 | 181.54 | 181.68 | 181.27 | 181.52 |
| 02/03/2020 | 181.52 | 181.53 | 181.48 | 181.52 |
| 02/04/2020 | 181.52 | 181.61 | 181.35 | 181.47 |
| 02/05/2020 | 181.43 | 181.5 | 181.32 | 181.41 |
| 02/06/2020 | 181.5 | 181.61 | 181.32 | 181.49 |
| 02/09/2020 | 181.49 | 181.99 | 181.39 | 181.51 |
| 02/10/2020 | 181.52 | 181.61 | 181.39 | 181.53 |
| 02/11/2020 | 181.55 | 181.55 | 181.44 | 181.54 |
| 02/12/2020 | 181.55 | 181.75 | 181.4 | 181.54 |
| 02/13/2020 | 181.51 | 181.51 | 181.26 | 181.26 |
| 02/16/2020 | 181.26 | 181.56 | 181.2 | 181.52 |
| 02/17/2020 | 181.56 | 181.63 | 181.42 | 181.52 |
| 02/18/2020 | 181.52 | 181.96 | 181.33 | 181.96 |
| 02/19/2020 | 181.61 | 181.97 | 181.41 | 181.41 |
| 02/20/2020 | 181.39 | 181.5 | 181.39 | 181.5 |
| 02/23/2020 | 181.5 | 181.89 | 181.42 | 181.67 |
| 02/24/2020 | 181.71 | 181.77 | 181.39 | 181.63 |
| 02/25/2020 | 181.62 | 181.72 | 181.52 | 181.61 |
| 02/26/2020 | 181.61 | 181.82 | 181.59 | 181.76 |
| 02/27/2020 | 181.76 | 181.94 | 181.72 | 181.87 |
| 03/01/2020 | 181.87 | 182.16 | 181.68 | 182.08 |
| 03/02/2020 | 182.09 | 182.15 | 181.54 | 182.05 |
| 03/03/2020 | 182.04 | 182.14 | 181.81 | 181.91 |
| 03/04/2020 | 181.92 | 182.01 | 181.75 | 181.83 |
| 03/05/2020 | 181.83 | 181.89 | 181.62 | 181.72 |
| 03/08/2020 | 181.72 | 181.72 | 181.67 | 181.67 |
| 03/09/2020 | 181.79 | 182.55 | 181.79 | 182.55 |
| 03/10/2020 | 182.55 | 182.65 | 182.3 | 182.54 |
| 03/11/2020 | 182.53 | 183.17 | 181.59 | 182.97 |
| 03/12/2020 | 182.94 | 184.78 | 182.94 | 184.69 |
| 03/15/2020 | 184.69 | 184.75 | 184.02 | 184.55 |
| 03/16/2020 | 184.6 | 185.31 | 184.51 | 184.91 |
| 03/17/2020 | 184.91 | 186.36 | 184.88 | 186.36 |
| 03/18/2020 | 186.53 | 186.96 | 186.11 | 186.63 |
| 03/19/2020 | 186.6 | 187.56 | 186.57 | 187.09 |
| 03/22/2020 | 187.09 | 187.1 | 186.98 | 187.09 |
| 03/23/2020 | 187.07 | 187.1 | 186.92 | 187.09 |
| 03/24/2020 | 187.07 | 187.07 | 187.07 | 187.07 |
| 03/25/2020 | 187.04 | 187.1 | 186.98 | 187.04 |
| 03/26/2020 | 187.04 | 188.7 | 186.92 | 188.39 |
| 03/29/2020 | 188.39 | 189.53 | 188.16 | 188.75 |
| 03/30/2020 | 188.5 | 189.46 | 188.45 | 189.46 |
| 03/31/2020 | 189.47 | 189.47 | 188.75 | 189.44 |
| 04/01/2020 | 189.46 | 189.49 | 188.62 | 189.49 |
| 04/02/2020 | 189.49 | 190.71 | 189.44 | 190.71 |
| 04/05/2020 | 190.71 | 192.95 | 190.71 | 192.95 |
| 04/06/2020 | 191.86 | 195.21 | 190.76 | 195.21 |
| 04/07/2020 | 195.36 | 195.36 | 193.3 | 193.43 |
| 04/08/2020 | 193.42 | 193.5 | 190.84 | 193.29 |
| 04/09/2020 | 193.35 | 193.35 | 193.35 | 193.35 |
| 04/12/2020 | 193.35 | 193.4 | 193.35 | 193.4 |
| 04/13/2020 | 192.2 | 192.2 | 192.2 | 192.2 |
| 04/14/2020 | 191 | 193.3 | 191 | 193.3 |
| 04/15/2020 | 193.3 | 193.3 | 190.65 | 191.83 |
| 04/16/2020 | 191.83 | 192.12 | 191.65 | 191.98 |
| 04/19/2020 | 191.98 | 192.89 | 191.98 | 192.46 |
| 04/20/2020 | 192.24 | 192.5 | 191.5 | 192.42 |
| 04/21/2020 | 192.36 | 193.48 | 192.36 | 193.38 |
| 04/22/2020 | 193.44 | 193.5 | 192.73 | 192.9 |
| 04/23/2020 | 192.9 | 193 | 192.01 | 192.5 |
| 04/26/2020 | 192.5 | 193.02 | 192.25 | 192.83 |
| 04/27/2020 | 192.9 | 192.9 | 192.18 | 192.47 |
| 04/28/2020 | 192.23 | 193.22 | 192.14 | 192.52 |
| 04/29/2020 | 192.5 | 192.5 | 190.65 | 191.14 |
| 04/30/2020 | 191.17 | 191.17 | 191.17 | 191.17 |
| 05/03/2020 | 191.17 | 191.17 | 189.53 | 189.91 |
| 05/04/2020 | 189.94 | 189.94 | 188.5 | 189.29 |
| 05/05/2020 | 189.37 | 189.37 | 186.59 | 186.87 |
| 05/06/2020 | 186.92 | 186.92 | 186.71 | 186.71 |
| 05/07/2020 | 186.5 | 186.96 | 186.5 | 186.96 |
| 05/10/2020 | 186.96 | 189.02 | 186.96 | 188.29 |
| 05/11/2020 | 188.87 | 189.03 | 187.54 | 189.03 |
| 05/12/2020 | 189.1 | 189.1 | 188 | 188.73 |
| 05/13/2020 | 188.95 | 188.95 | 187.81 | 187.81 |
| 05/14/2020 | 188.39 | 188.43 | 187.75 | 187.91 |
| 05/17/2020 | 187.91 | 187.91 | 186.85 | 187.69 |
| 05/18/2020 | 187.2 | 187.67 | 186.63 | 187.52 |
| 05/19/2020 | 187.01 | 187.39 | 186.45 | 186.45 |
| 05/20/2020 | 186.32 | 187.15 | 185.93 | 186.13 |
| 05/21/2020 | 185.92 | 186.42 | 184.95 | 185.2 |
| 05/24/2020 | 185.2 | 185.2 | 185.2 | 185.2 |
| 05/25/2020 | 185.7 | 186.17 | 185.47 | 186.04 |
| 05/26/2020 | 186.03 | 186.29 | 185.95 | 186.27 |
| 05/27/2020 | 186.21 | 186.35 | 185.88 | 186.29 |
| 05/28/2020 | 186.29 | 186.29 | 185.82 | 185.82 |
| 05/31/2020 | 185.82 | 186.27 | 185.82 | 185.82 |
| 06/01/2020 | 185.7 | 186.04 | 185.65 | 185.82 |
| 06/02/2020 | 185.8 | 185.95 | 185.72 | 185.77 |
| 06/03/2020 | 185.76 | 185.76 | 185.39 | 185.39 |
| 06/04/2020 | 185.39 | 185.39 | 184.97 | 184.97 |
| 06/07/2020 | 184.97 | 185.47 | 184.72 | 185.09 |
| 06/08/2020 | 184.84 | 185.1 | 184.84 | 185.01 |
| 06/09/2020 | 184.98 | 185.21 | 184.98 | 185.16 |
| 06/10/2020 | 185.16 | 185.22 | 185.08 | 185.17 |
| 06/11/2020 | 185.16 | 185.33 | 184.77 | 185.31 |
| 06/14/2020 | 185.31 | 185.97 | 185.29 | 185.97 |
| 06/15/2020 | 185.89 | 186.18 | 185.89 | 186.16 |
| 06/16/2020 | 186.09 | 186.84 | 186.09 | 186.53 |
| 06/17/2020 | 186.54 | 186.71 | 186.4 | 186.63 |
| 06/18/2020 | 186.59 | 186.64 | 186.47 | 186.62 |
| 06/21/2020 | 186.62 | 186.75 | 186.56 | 186.65 |
| 06/22/2020 | 186.54 | 186.73 | 186.54 | 186.62 |
| 06/23/2020 | 186.62 | 186.66 | 186.48 | 186.62 |
| 06/24/2020 | 186.58 | 186.64 | 186.34 | 186.49 |
| 06/25/2020 | 186.4 | 186.4 | 185.98 | 186.21 |
| 06/28/2020 | 186.21 | 186.29 | 186.17 | 186.2 |
| 06/29/2020 | 186.19 | 186.24 | 186.14 | 186.21 |
| 06/30/2020 | 186.22 | 186.41 | 186.14 | 186.21 |
| 07/01/2020 | 186.19 | 186.3 | 185.96 | 186.08 |
| 07/02/2020 | 186.09 | 186.1 | 185.77 | 185.83 |
| 07/05/2020 | 185.83 | 186.05 | 185.77 | 185.83 |
| 07/06/2020 | 185.83 | 185.97 | 185.81 | 185.9 |
| 07/07/2020 | 185.85 | 185.89 | 185.72 | 185.81 |
| 07/08/2020 | 185.78 | 185.86 | 185.61 | 185.85 |
| 07/09/2020 | 185.72 | 185.93 | 185.7 | 185.82 |
| 07/12/2020 | 185.82 | 186.05 | 185.76 | 185.9 |
| 07/13/2020 | 186 | 186 | 185.74 | 185.74 |
| 07/14/2020 | 185.69 | 185.87 | 185.64 | 185.83 |
| 07/15/2020 | 185.71 | 185.87 | 185.66 | 185.8 |
| 07/16/2020 | 185.8 | 185.81 | 185.62 | 185.79 |
| 07/19/2020 | 185.79 | 185.85 | 185.55 | 185.77 |
| 07/20/2020 | 185.72 | 185.8 | 185.7 | 185.78 |
| 07/21/2020 | 185.76 | 185.82 | 185.75 | 185.79 |
| 07/22/2020 | 185.78 | 185.78 | 185.68 | 185.78 |
| 07/23/2020 | 185.76 | 185.79 | 185.65 | 185.77 |
| 07/26/2020 | 185.77 | 185.81 | 185.57 | 185.73 |
| 07/27/2020 | 185.65 | 185.81 | 185.59 | 185.74 |
| 07/28/2020 | 185.64 | 185.77 | 185.64 | 185.73 |
| 07/29/2020 | 185.78 | 185.85 | 185.62 | 185.64 |
| 07/30/2020 | 185.67 | 185.86 | 185.57 | 185.61 |
| 08/02/2020 | 185.61 | 185.79 | 185.6 | 185.6 |
| 08/03/2020 | 185.6 | 185.73 | 185.44 | 185.52 |
| 08/04/2020 | 185.52 | 185.53 | 185.5 | 185.5 |
| 08/05/2020 | 185.5 | 185.5 | 185.37 | 185.43 |
| 08/06/2020 | 185.43 | 185.43 | 185.25 | 185.25 |
| 08/09/2020 | 185.25 | 185.29 | 184.69 | 184.74 |
| 08/10/2020 | 184.73 | 184.73 | 184.07 | 184.07 |
| 08/11/2020 | 184.18 | 184.23 | 182.93 | 182.98 |
| 08/12/2020 | 182.97 | 182.97 | 182.43 | 182.89 |
| 08/13/2020 | 182.78 | 183.62 | 182.75 | 183.61 |
| 08/16/2020 | 183.61 | 183.72 | 183.13 | 183.72 |
| 08/17/2020 | 183.73 | 184.51 | 183.43 | 184.51 |
| 08/18/2020 | 184.35 | 186.19 | 184.25 | 186.18 |
| 08/19/2020 | 185.87 | 186.88 | 184.47 | 184.5 |
| 08/20/2020 | 185.04 | 185.04 | 183.9 | 184.5 |
| 08/23/2020 | 184.5 | 184.95 | 184.5 | 184.88 |
| 08/24/2020 | 184.96 | 186.41 | 184.84 | 186.41 |
| 08/25/2020 | 186.28 | 186.54 | 186.08 | 186.29 |
| 08/26/2020 | 186.19 | 186.36 | 185.98 | 185.98 |
| 08/27/2020 | 186.02 | 186.4 | 185.91 | 186.35 |
| 08/30/2020 | 186.35 | 186.5 | 185.84 | 185.91 |
| 08/31/2020 | 185.97 | 185.98 | 185.94 | 185.94 |
| 09/01/2020 | 185.94 | 185.94 | 185.1 | 185.26 |
| 09/02/2020 | 185.21 | 185.33 | 185.01 | 185.29 |
| 09/03/2020 | 185.27 | 185.34 | 185.08 | 185.13 |
| 09/06/2020 | 185.13 | 185.2 | 184.7 | 184.76 |
| 09/07/2020 | 184.79 | 184.79 | 184.2 | 184.26 |
| 09/08/2020 | 184.25 | 184.45 | 184.23 | 184.41 |
| 09/09/2020 | 184.42 | 184.86 | 184.4 | 184.71 |
| 09/10/2020 | 184.76 | 184.79 | 184.45 | 184.5 |
| 09/13/2020 | 184.5 | 184.5 | 184.11 | 184.26 |
| 09/14/2020 | 184.25 | 184.48 | 184.21 | 184.41 |
| 09/15/2020 | 184.37 | 184.98 | 184.37 | 184.98 |
| 09/16/2020 | 184.94 | 185.04 | 184.88 | 185 |
| 09/17/2020 | 185.03 | 185.52 | 184.94 | 185.49 |
| 09/20/2020 | 185.49 | 185.6 | 185.45 | 185.48 |
| 09/21/2020 | 185.4 | 185.43 | 185.34 | 185.37 |
| 09/22/2020 | 185.36 | 185.36 | 184.93 | 184.98 |
| 09/23/2020 | 185.01 | 185.19 | 184.86 | 185.08 |
| 09/24/2020 | 185.03 | 185.29 | 185.03 | 185.28 |
| 09/27/2020 | 185.28 | 186.57 | 185.25 | 186.41 |
| 09/28/2020 | 185.85 | 186.1 | 185.14 | 185.15 |
| 09/29/2020 | 185.19 | 185.19 | 184.79 | 184.98 |
| 09/30/2020 | 184.94 | 184.94 | 184.86 | 184.87 |
| 10/01/2020 | 184.93 | 184.93 | 184.51 | 184.51 |
| 10/04/2020 | 184.51 | 184.87 | 184.45 | 184.7 |
| 10/05/2020 | 184.72 | 184.87 | 184.42 | 184.6 |
| 10/06/2020 | 184.68 | 184.68 | 184.45 | 184.53 |
| 10/07/2020 | 184.57 | 184.57 | 184.15 | 184.21 |
| 10/08/2020 | 184.23 | 184.3 | 184.14 | 184.23 |
| 10/11/2020 | 184.23 | 184.27 | 184.16 | 184.24 |
| 10/12/2020 | 184.26 | 184.5 | 184.18 | 184.35 |
| 10/13/2020 | 184.31 | 184.8 | 184.31 | 184.74 |
| 10/14/2020 | 184.68 | 184.92 | 184.52 | 184.56 |
| 10/15/2020 | 184.57 | 184.57 | 184.32 | 184.32 |
| 10/18/2020 | 184.32 | 184.44 | 184.21 | 184.37 |
| 10/19/2020 | 184.35 | 184.52 | 184.34 | 184.46 |
| 10/20/2020 | 184.42 | 184.63 | 184.16 | 184.26 |
| 10/21/2020 | 184.31 | 184.44 | 184.19 | 184.39 |
| 10/22/2020 | 184.41 | 184.69 | 184.29 | 184.32 |
| 10/25/2020 | 184.32 | 184.48 | 184.21 | 184.34 |
| 10/26/2020 | 184.34 | 184.37 | 184.25 | 184.33 |
| 10/27/2020 | 184.29 | 184.41 | 184.21 | 184.29 |
| 10/28/2020 | 184.37 | 184.37 | 184.19 | 184.29 |
| 10/29/2020 | 184.2 | 184.2 | 184.2 | 184.2 |
| 11/01/2020 | 184.2 | 184.52 | 184.2 | 184.49 |
| 11/02/2020 | 184.52 | 184.64 | 184.29 | 184.36 |
| 11/03/2020 | 184.29 | 184.75 | 184.29 | 184.38 |
| 11/04/2020 | 184.41 | 184.49 | 184.35 | 184.47 |
| 11/05/2020 | 184.48 | 184.78 | 184.41 | 184.46 |
| 11/08/2020 | 184.46 | 184.67 | 184.46 | 184.48 |
| 11/09/2020 | 184.53 | 184.83 | 184.45 | 184.53 |
| 11/10/2020 | 184.57 | 184.6 | 184.41 | 184.57 |
| 11/11/2020 | 184.49 | 184.7 | 184.49 | 184.59 |
| 11/12/2020 | 184.62 | 184.94 | 184.54 | 184.67 |
| 11/15/2020 | 184.67 | 185.15 | 184.67 | 185.12 |
| 11/16/2020 | 185.12 | 185.66 | 184.78 | 185.09 |
| 11/17/2020 | 185.22 | 185.3 | 184.55 | 184.65 |
| 11/18/2020 | 184.65 | 185.24 | 184.65 | 185.12 |
| 11/19/2020 | 185.2 | 185.25 | 184.82 | 185.12 |
| 11/22/2020 | 185.12 | 185.68 | 185.12 | 185.37 |
| 11/23/2020 | 185.53 | 185.67 | 185.28 | 185.63 |
| 11/24/2020 | 185.62 | 185.73 | 185.24 | 185.7 |
| 11/25/2020 | 185.73 | 185.76 | 184.99 | 185.08 |
| 11/26/2020 | 185.13 | 185.25 | 184.84 | 185.25 |
| 11/29/2020 | 185.25 | 186.01 | 185.25 | 185.85 |
| 11/30/2020 | 185.85 | 186.15 | 185.56 | 185.99 |
| 12/01/2020 | 185.99 | 186.13 | 185.58 | 185.82 |
| 12/02/2020 | 186 | 186.24 | 185.75 | 185.99 |
| 12/03/2020 | 186.19 | 186.19 | 185.25 | 185.7 |
| 12/06/2020 | 185.7 | 186.38 | 185.7 | 186.33 |
| 12/07/2020 | 186.38 | 186.48 | 186.15 | 186.25 |
| 12/08/2020 | 186.34 | 186.48 | 185.52 | 185.73 |
| 12/09/2020 | 185.87 | 185.9 | 185.65 | 185.81 |
| 12/10/2020 | 185.86 | 186.62 | 185.86 | 186.62 |
| 12/13/2020 | 186.62 | 187.19 | 186.62 | 187.19 |
| 12/14/2020 | 187.24 | 187.6 | 186.97 | 186.97 |
| 12/15/2020 | 187.06 | 187.16 | 186.98 | 187 |
| 12/16/2020 | 187.12 | 187.24 | 186.66 | 187.17 |
| 12/17/2020 | 187 | 187.85 | 187 | 187.73 |
| 12/20/2020 | 187.73 | 188.42 | 187.73 | 188.06 |
| 12/21/2020 | 188.29 | 189.18 | 187.53 | 189.18 |
| 12/22/2020 | 189.03 | 190.33 | 189.03 | 190.24 |
| 12/23/2020 | 190.25 | 190.5 | 189.56 | 189.78 |
| 12/24/2020 | 189.91 | 189.91 | 189.91 | 189.91 |
| 12/27/2020 | 189.91 | 189.91 | 187.65 | 187.82 |
| 12/28/2020 | 188.06 | 188.42 | 188.03 | 188.3 |
| 12/29/2020 | 188.36 | 188.36 | 185.93 | 185.93 |
| 12/30/2020 | 186.95 | 187.98 | 185.38 | 185.38 |
| 12/31/2020 | 185.92 | 186.79 | 185.25 | 186.51 |