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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 327.9864
CLOSE 327.9854
Low
LOW 288.31
High
HIGH 368.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 367.5 | 368.44 | 365.56 | 366.55 |
| 01/02/2023 | 367 | 367.72 | 364.15 | 366.39 |
| 01/03/2023 | 366.02 | 367.47 | 364.81 | 366.38 |
| 01/04/2023 | 365.98 | 367.25 | 364.69 | 366.57 |
| 01/05/2023 | 367.21 | 367.79 | 366.09 | 366.09 |
| 01/08/2023 | 366.14 | 367.4 | 363.7 | 366.97 |
| 01/09/2023 | 367.04 | 368.03 | 363.18 | 365.34 |
| 01/10/2023 | 366.4 | 367.33 | 363.14 | 365.62 |
| 01/11/2023 | 366.13 | 367.2 | 364.5 | 366.71 |
| 01/12/2023 | 366.76 | 368.01 | 364 | 365.59 |
| 01/15/2023 | 366.33 | 366.92 | 366.33 | 366.52 |
| 01/16/2023 | 366.61 | 366.73 | 364.5 | 366.67 |
| 01/17/2023 | 366.76 | 366.93 | 364.86 | 365.15 |
| 01/18/2023 | 365.58 | 367.2 | 364 | 366.21 |
| 01/19/2023 | 366.18 | 367.22 | 364.35 | 365.36 |
| 01/22/2023 | 365.13 | 367.39 | 364.14 | 364.28 |
| 01/23/2023 | 364.14 | 366.25 | 364 | 364.37 |
| 01/24/2023 | 364.5 | 367.28 | 363.3 | 364.19 |
| 01/25/2023 | 364 | 367.4 | 363.34 | 364.15 |
| 01/26/2023 | 364.07 | 367.1 | 363.92 | 364.47 |
| 01/29/2023 | 364 | 367.29 | 363.34 | 365.47 |
| 01/30/2023 | 365.73 | 366.95 | 363.25 | 366.76 |
| 01/31/2023 | 367.13 | 367.13 | 364 | 364.39 |
| 02/01/2023 | 364 | 367.19 | 362.81 | 365.78 |
| 02/02/2023 | 365.89 | 366.29 | 362.42 | 365.09 |
| 02/05/2023 | 365 | 365.59 | 362.05 | 365.06 |
| 02/06/2023 | 365.15 | 366 | 362.23 | 365.43 |
| 02/07/2023 | 365.46 | 365.92 | 362.72 | 365.35 |
| 02/08/2023 | 365.42 | 367.08 | 361.97 | 364.07 |
| 02/09/2023 | 364.78 | 367 | 361.78 | 363.89 |
| 02/12/2023 | 365 | 366.76 | 361.11 | 364.57 |
| 02/13/2023 | 366 | 366.3 | 361.62 | 364.95 |
| 02/14/2023 | 365 | 365 | 361.82 | 364.41 |
| 02/15/2023 | 364.7 | 364.92 | 361.39 | 363.75 |
| 02/16/2023 | 365 | 365.35 | 361.57 | 365.35 |
| 02/19/2023 | 363.4 | 365.98 | 361.92 | 362.93 |
| 02/20/2023 | 362.42 | 365.99 | 361 | 364 |
| 02/21/2023 | 364.5 | 364.82 | 360.26 | 364.64 |
| 02/22/2023 | 364.82 | 365.43 | 360.65 | 364.96 |
| 02/23/2023 | 364.98 | 365.28 | 362.65 | 364.55 |
| 02/26/2023 | 361.5 | 364.39 | 359.97 | 362.81 |
| 02/27/2023 | 362.9 | 362.9 | 357.51 | 359.04 |
| 02/28/2023 | 360.52 | 361.26 | 352.61 | 357.11 |
| 03/01/2023 | 346 | 350.81 | 345.15 | 346.85 |
| 03/02/2023 | 346.42 | 346.42 | 335.75 | 339.05 |
| 03/05/2023 | 334 | 336.64 | 334 | 334.16 |
| 03/06/2023 | 336.83 | 336.83 | 318.81 | 323.33 |
| 03/07/2023 | 321.5 | 324.76 | 314.97 | 322.24 |
| 03/08/2023 | 313.5 | 321.16 | 312.85 | 321.16 |
| 03/09/2023 | 320 | 321.89 | 313.25 | 319.64 |
| 03/12/2023 | 315.21 | 326.99 | 315.21 | 326.94 |
| 03/13/2023 | 327.22 | 339.86 | 322.3 | 339.86 |
| 03/14/2023 | 337.43 | 341.2 | 330 | 337.3 |
| 03/15/2023 | 337.4 | 343.18 | 337.4 | 339.19 |
| 03/16/2023 | 339.34 | 341.1 | 331.35 | 337.82 |
| 03/19/2023 | 335.1 | 339.23 | 332.98 | 338.56 |
| 03/20/2023 | 339.28 | 339.28 | 320 | 321.47 |
| 03/21/2023 | 321.48 | 321.5 | 312.69 | 320.52 |
| 03/22/2023 | 320.76 | 323.18 | 317.89 | 319.39 |
| 03/23/2023 | 319.19 | 323.59 | 316.09 | 321.47 |
| 03/26/2023 | 317 | 324.37 | 317 | 322.5 |
| 03/27/2023 | 322.5 | 326.44 | 321 | 324.36 |
| 03/28/2023 | 324.43 | 328.99 | 321.03 | 326.63 |
| 03/29/2023 | 326.31 | 329.06 | 325.15 | 327.12 |
| 03/30/2023 | 326.81 | 329.46 | 323.12 | 326.21 |
| 04/02/2023 | 326.5 | 326.5 | 321.05 | 324.25 |
| 04/03/2023 | 324.62 | 324.62 | 320.12 | 322.19 |
| 04/04/2023 | 322.34 | 322.34 | 319.59 | 319.59 |
| 04/05/2023 | 319.67 | 321.36 | 318.74 | 318.74 |
| 04/06/2023 | 319.49 | 319.49 | 319.49 | 319.49 |
| 04/09/2023 | 320 | 322.13 | 317.56 | 319.93 |
| 04/10/2023 | 318.5 | 320.94 | 317.11 | 320.37 |
| 04/11/2023 | 320.43 | 320.83 | 316.19 | 318.66 |
| 04/12/2023 | 319.83 | 319.83 | 318.34 | 318.34 |
| 04/13/2023 | 319.67 | 319.67 | 319.67 | 319.67 |
| 04/16/2023 | 318 | 321.22 | 318 | 320.12 |
| 04/17/2023 | 320.06 | 322.29 | 317.72 | 320.11 |
| 04/18/2023 | 320.05 | 321.56 | 317.78 | 320.12 |
| 04/19/2023 | 320.06 | 321.78 | 318.24 | 320 |
| 04/20/2023 | 320 | 321.92 | 317.39 | 320.37 |
| 04/23/2023 | 316.4 | 322.46 | 316.4 | 320.35 |
| 04/24/2023 | 320.17 | 322.29 | 318.48 | 321.88 |
| 04/25/2023 | 321.81 | 321.85 | 319.83 | 319.83 |
| 04/26/2023 | 320.91 | 322.29 | 319.15 | 321.69 |
| 04/27/2023 | 321.84 | 321.92 | 319.64 | 319.64 |
| 05/01/2023 | 321 | 322 | 318.5 | 320.16 |
| 05/02/2023 | 320.58 | 323.28 | 317.5 | 318.86 |
| 05/03/2023 | 319.2 | 319.67 | 318.01 | 319.37 |
| 05/04/2023 | 319.43 | 319.43 | 319.43 | 319.43 |
| 05/07/2023 | 318.75 | 318.86 | 315.88 | 318.47 |
| 05/08/2023 | 318.73 | 319.03 | 316.15 | 318.37 |
| 05/09/2023 | 318 | 318 | 316.13 | 316.13 |
| 05/10/2023 | 316.11 | 316.11 | 311.5 | 313 |
| 05/11/2023 | 313.12 | 313.28 | 308.65 | 312.62 |
| 05/14/2023 | 313.25 | 315.01 | 310.41 | 313.09 |
| 05/15/2023 | 313.09 | 313.09 | 309.35 | 309.7 |
| 05/16/2023 | 309.7 | 310.4 | 304.65 | 304.65 |
| 05/17/2023 | 304.65 | 307.59 | 302.77 | 307.59 |
| 05/18/2023 | 307.59 | 308.69 | 306.32 | 307.04 |
| 05/21/2023 | 306.62 | 306.62 | 304.16 | 306.12 |
| 05/22/2023 | 306.12 | 306.29 | 303.43 | 304.76 |
| 05/23/2023 | 304.76 | 305.01 | 302.07 | 303.61 |
| 05/24/2023 | 303.61 | 304.04 | 301.7 | 302.3 |
| 05/25/2023 | 302.3 | 302.33 | 297.46 | 297.46 |
| 05/28/2023 | 297.76 | 298.17 | 294.76 | 296.94 |
| 05/29/2023 | 296.94 | 297.03 | 293.18 | 293.96 |
| 05/30/2023 | 293.96 | 293.96 | 288.73 | 288.73 |
| 05/31/2023 | 288.73 | 294.89 | 288.31 | 294.89 |
| 06/01/2023 | 294.89 | 294.89 | 290.16 | 290.27 |
| 06/04/2023 | 290.8 | 292.22 | 290.08 | 290.49 |
| 06/05/2023 | 290.49 | 292.73 | 289.07 | 292.73 |
| 06/06/2023 | 292.73 | 292.73 | 290.11 | 291.89 |
| 06/07/2023 | 291.89 | 295.49 | 290.52 | 295.49 |
| 06/08/2023 | 295.49 | 296.84 | 291.97 | 296.84 |
| 06/11/2023 | 296.87 | 301.06 | 295.67 | 301.06 |
| 06/12/2023 | 301.06 | 307.66 | 299.54 | 307.66 |
| 06/13/2023 | 307.66 | 320.04 | 306.15 | 320.04 |
| 06/14/2023 | 320.04 | 320.04 | 306.79 | 307.22 |
| 06/15/2023 | 307.22 | 309.73 | 304.21 | 309.73 |
| 06/18/2023 | 309.58 | 310.18 | 305.55 | 306.96 |
| 06/19/2023 | 306.96 | 307.98 | 305.44 | 307.98 |
| 06/20/2023 | 307.98 | 308.36 | 306.67 | 307.99 |
| 06/21/2023 | 307.99 | 307.99 | 305.82 | 307.27 |
| 06/22/2023 | 307.27 | 308.65 | 306.77 | 308.02 |
| 06/25/2023 | 307.06 | 309.19 | 306.11 | 309.19 |
| 06/26/2023 | 309.19 | 309.25 | 307.59 | 309.11 |
| 06/27/2023 | 309.11 | 309.11 | 307.09 | 307.18 |
| 06/28/2023 | 307.18 | 308.35 | 307.18 | 307.2 |
| 06/29/2023 | 307.2 | 308.81 | 307.2 | 308.03 |
| 07/02/2023 | 307.03 | 307.69 | 306.03 | 307.69 |
| 07/03/2023 | 307.69 | 307.69 | 305.25 | 306.14 |
| 07/04/2023 | 306.14 | 307.91 | 304.42 | 307.91 |
| 07/05/2023 | 307.91 | 311.06 | 306.59 | 311.06 |
| 07/06/2023 | 311.06 | 312.04 | 309.05 | 312.04 |
| 07/09/2023 | 310.81 | 313.06 | 308.8 | 313.06 |
| 07/10/2023 | 313.06 | 313.6 | 310.36 | 313.6 |
| 07/11/2023 | 313.6 | 316.07 | 311.62 | 313.02 |
| 07/12/2023 | 313.02 | 317.94 | 311.93 | 317.94 |
| 07/13/2023 | 317.94 | 320.33 | 315.86 | 320.33 |
| 07/16/2023 | 320.02 | 322.39 | 318.88 | 322.39 |
| 07/17/2023 | 322.39 | 323.62 | 321 | 323.62 |
| 07/18/2023 | 323.62 | 325.59 | 322.51 | 325.59 |
| 07/19/2023 | 325.59 | 326.3 | 323.5 | 326.3 |
| 07/20/2023 | 326.3 | 328.35 | 325.43 | 328.35 |
| 07/23/2023 | 328.2 | 331.3 | 327.15 | 331.3 |
| 07/24/2023 | 331.3 | 332.23 | 329.69 | 332.13 |
| 07/25/2023 | 332.13 | 332.13 | 329.15 | 330.67 |
| 07/26/2023 | 330.67 | 330.67 | 328.49 | 330.59 |
| 07/27/2023 | 330.59 | 335.23 | 329.59 | 329.59 |
| 07/30/2023 | 329.16 | 329.63 | 320.21 | 320.21 |
| 07/31/2023 | 320.21 | 321.41 | 317.81 | 319.12 |
| 08/01/2023 | 319.12 | 319.12 | 314.29 | 315.44 |
| 08/02/2023 | 315.44 | 319.86 | 314.05 | 319.86 |
| 08/03/2023 | 319.86 | 321.1 | 317.62 | 321.1 |
| 08/06/2023 | 319.86 | 323.86 | 318.62 | 323.82 |
| 08/07/2023 | 323.82 | 323.82 | 319.9 | 320.92 |
| 08/08/2023 | 320.92 | 320.92 | 318.94 | 319.08 |
| 08/09/2023 | 319.08 | 319.76 | 317.46 | 319.76 |
| 08/10/2023 | 319.76 | 321.01 | 318.61 | 321.01 |
| 08/13/2023 | 321.44 | 322.68 | 319.58 | 322.18 |
| 08/14/2023 | 322.18 | 323.09 | 321.54 | 321.54 |
| 08/15/2023 | 321.54 | 322.43 | 321.06 | 321.06 |
| 08/16/2023 | 321.06 | 322.95 | 319.97 | 322.95 |
| 08/17/2023 | 322.95 | 322.95 | 320.48 | 322.95 |
| 08/20/2023 | 322.54 | 324.79 | 320.99 | 324.79 |
| 08/21/2023 | 324.79 | 324.95 | 322.48 | 324.24 |
| 08/22/2023 | 324.24 | 325.4 | 323.24 | 323.98 |
| 08/23/2023 | 323.98 | 324.48 | 321.73 | 324.48 |
| 08/24/2023 | 324.48 | 326.31 | 323.13 | 323.92 |
| 08/27/2023 | 324.05 | 324.19 | 322.45 | 323.72 |
| 08/28/2023 | 323.72 | 323.72 | 321.22 | 321.44 |
| 08/29/2023 | 321.44 | 321.75 | 319.21 | 321.75 |
| 08/30/2023 | 321.75 | 321.75 | 318.76 | 321.03 |
| 08/31/2023 | 321.03 | 322.05 | 318.64 | 320.02 |
| 09/03/2023 | 320.73 | 322.01 | 319.31 | 320.22 |
| 09/04/2023 | 320.22 | 323.51 | 318.39 | 323.51 |
| 09/05/2023 | 323.51 | 323.61 | 320.61 | 322.77 |
| 09/06/2023 | 322.77 | 323.5 | 320.34 | 322.92 |
| 09/07/2023 | 322.92 | 322.92 | 320.74 | 322.7 |
| 09/10/2023 | 322.53 | 323.25 | 320.82 | 322.53 |
| 09/11/2023 | 322.53 | 323.33 | 319.9 | 323.33 |
| 09/12/2023 | 323.33 | 323.69 | 321.04 | 323.59 |
| 09/13/2023 | 323.59 | 323.59 | 321.7 | 323.48 |
| 09/14/2023 | 323.48 | 326.33 | 321.64 | 323.21 |
| 09/17/2023 | 322.93 | 323.6 | 321.03 | 323.6 |
| 09/18/2023 | 323.6 | 323.9 | 323.01 | 323.9 |
| 09/19/2023 | 323.9 | 325.17 | 322.4 | 325.17 |
| 09/20/2023 | 325.17 | 327.22 | 322.1 | 325.97 |
| 09/21/2023 | 325.97 | 325.97 | 322.58 | 324.21 |
| 09/24/2023 | 323.66 | 325.61 | 322.28 | 325.61 |
| 09/25/2023 | 325.61 | 327.4 | 323.04 | 324.06 |
| 09/26/2023 | 324.06 | 325.18 | 321.77 | 324.2 |
| 09/27/2023 | 324.2 | 325.05 | 322.81 | 324.32 |
| 09/28/2023 | 324.32 | 324.6 | 322.6 | 324.6 |
| 10/01/2023 | 324.77 | 325.63 | 324.69 | 324.69 |
| 10/02/2023 | 324.69 | 326.61 | 323.1 | 324.05 |
| 10/03/2023 | 324.05 | 324.19 | 322.3 | 324.19 |
| 10/04/2023 | 324.19 | 324.19 | 322.43 | 323.89 |
| 10/05/2023 | 323.89 | 324.18 | 322.1 | 324.18 |
| 10/08/2023 | 323.42 | 323.68 | 322.58 | 323.68 |
| 10/09/2023 | 323.68 | 324.18 | 321.81 | 324.18 |
| 10/10/2023 | 324.18 | 324.55 | 321.92 | 324.55 |
| 10/11/2023 | 324.55 | 324.55 | 322.81 | 323.77 |
| 10/12/2023 | 323.77 | 326.2 | 322.21 | 324.01 |
| 10/15/2023 | 324.08 | 324.35 | 322.85 | 324.35 |
| 10/16/2023 | 324.35 | 324.35 | 322.56 | 324.08 |
| 10/17/2023 | 324.08 | 324.78 | 322.98 | 324.77 |
| 10/18/2023 | 324.77 | 325.28 | 323.45 | 324.89 |
| 10/19/2023 | 324.89 | 325.45 | 323.53 | 325.45 |
| 10/22/2023 | 325.18 | 325.88 | 324.5 | 325.88 |
| 10/23/2023 | 325.88 | 327.53 | 323.55 | 327.53 |
| 10/24/2023 | 327.53 | 328.53 | 326.02 | 326.79 |
| 10/25/2023 | 326.79 | 327.19 | 325.75 | 327.05 |
| 10/26/2023 | 327.05 | 327.56 | 325.77 | 327.56 |
| 10/29/2023 | 327.04 | 327.27 | 326.13 | 327.27 |
| 10/30/2023 | 327.27 | 327.94 | 325.83 | 327.93 |
| 10/31/2023 | 327.93 | 327.94 | 326.81 | 327.86 |
| 11/01/2023 | 327.86 | 328.68 | 326.02 | 328.68 |
| 11/02/2023 | 328.68 | 329.6 | 327.84 | 328.8 |
| 11/05/2023 | 327.56 | 328.23 | 325.86 | 327.04 |
| 11/06/2023 | 327.04 | 328.26 | 325.64 | 327.19 |
| 11/07/2023 | 327.19 | 328.96 | 326.57 | 328.96 |
| 11/08/2023 | 328.96 | 328.96 | 327.48 | 327.48 |
| 11/09/2023 | 327.48 | 328.01 | 325.6 | 327.44 |
| 11/12/2023 | 326.89 | 327.49 | 325.98 | 327.27 |
| 11/13/2023 | 327.27 | 327.77 | 326.66 | 327.77 |
| 11/14/2023 | 327.77 | 329.04 | 323.31 | 329.04 |
| 11/15/2023 | 329.04 | 329.47 | 327.33 | 328.45 |
| 11/16/2023 | 328.45 | 328.45 | 326.48 | 328.13 |
| 11/19/2023 | 327.27 | 327.54 | 326.42 | 327.54 |
| 11/20/2023 | 327.54 | 328.44 | 326.5 | 328.44 |
| 11/21/2023 | 328.44 | 329.36 | 327.18 | 328.52 |
| 11/22/2023 | 328.52 | 328.96 | 327.16 | 328.96 |
| 11/23/2023 | 328.96 | 329.14 | 327.15 | 328.38 |
| 11/26/2023 | 327.95 | 329.31 | 327.51 | 329.31 |
| 11/27/2023 | 329.31 | 329.31 | 328.21 | 329.28 |
| 11/28/2023 | 329.28 | 329.32 | 327.82 | 329.32 |
| 11/29/2023 | 329.32 | 329.89 | 327.26 | 328.19 |
| 11/30/2023 | 328.19 | 328.42 | 327.54 | 328.37 |
| 12/03/2023 | 328.36 | 329.02 | 327.58 | 328.35 |
| 12/04/2023 | 328.35 | 329.08 | 327.55 | 328.06 |
| 12/05/2023 | 328.06 | 328.89 | 327.07 | 327.07 |
| 12/06/2023 | 327.07 | 327.36 | 326.42 | 327.17 |
| 12/07/2023 | 327.17 | 327.35 | 326.22 | 327.35 |
| 12/10/2023 | 327.6 | 327.85 | 326.49 | 327.55 |
| 12/11/2023 | 327.55 | 327.55 | 326.36 | 326.9 |
| 12/12/2023 | 326.9 | 327.27 | 325.97 | 326.52 |
| 12/13/2023 | 326.52 | 326.69 | 323.11 | 326.69 |
| 12/14/2023 | 326.69 | 327.3 | 325.17 | 327.3 |
| 12/17/2023 | 328.04 | 329.19 | 326.48 | 326.98 |
| 12/18/2023 | 326.98 | 326.98 | 326.54 | 326.98 |
| 12/19/2023 | 326.98 | 327.09 | 326.19 | 327.09 |
| 12/20/2023 | 327.09 | 327.09 | 324.87 | 324.87 |
| 12/21/2023 | 324.87 | 326.1 | 324.36 | 325.85 |
| 12/24/2023 | 325.65 | 326.19 | 325.45 | 326.08 |
| 12/25/2023 | 326.08 | 326.08 | 324.46 | 326.08 |
| 12/26/2023 | 326.08 | 326.08 | 323.64 | 323.64 |
| 12/27/2023 | 323.64 | 325.56 | 321.83 | 325.56 |
| 12/28/2023 | 325.56 | 325.56 | 323.23 | 323.91 |
| 12/31/2023 | 324.21 | 324.97 | 323.59 | 324.8 |