USDPKR
USDPKR
16:37:45
278.28 ₨
0.00 (%0.00)
Previous Close: 278.28·
Volatility: 0.10
Day Low₺278.08
Day High₺278.35
Market Data
Spot Rate
B:277.87
A:278.71
Week over week (WoW)
-0.01%
Month over month (MoM)
-0.09%
Year to date (YTD)
-0.70%
Year over year (YoY)
-1.86%
USDPKR: US Dollar / Pakistani Rupee Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 149.8855
CLOSE 149.9991
Low
LOW 137.83
High
HIGH 164.24
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 138.71 | 138.76 | 138.71 | 138.76 |
| 01/02/2019 | 138.76 | 138.76 | 138.76 | 138.76 |
| 01/03/2019 | 138.77 | 139.11 | 138.74 | 138.79 |
| 01/06/2019 | 138.79 | 138.79 | 138.77 | 138.775 |
| 01/07/2019 | 138.745 | 138.845 | 138.745 | 138.81 |
| 01/08/2019 | 138.795 | 138.83 | 138.775 | 138.775 |
| 01/09/2019 | 138.775 | 138.775 | 138.755 | 138.755 |
| 01/10/2019 | 138.755 | 139.06 | 138.755 | 138.755 |
| 01/13/2019 | 138.755 | 138.775 | 138.75 | 138.755 |
| 01/14/2019 | 138.755 | 138.795 | 138.745 | 138.745 |
| 01/15/2019 | 138.875 | 138.895 | 138.74 | 138.785 |
| 01/16/2019 | 138.78 | 138.78 | 138.725 | 138.755 |
| 01/17/2019 | 138.765 | 138.78 | 138.705 | 138.705 |
| 01/20/2019 | 138.705 | 139.085 | 138.7 | 138.77 |
| 01/21/2019 | 138.76 | 139.01 | 138.76 | 138.77 |
| 01/22/2019 | 138.765 | 139.16 | 138.76 | 138.785 |
| 01/23/2019 | 138.77 | 138.83 | 138.76 | 138.77 |
| 01/24/2019 | 138.765 | 138.765 | 138.765 | 138.765 |
| 01/27/2019 | 138.755 | 138.76 | 138.755 | 138.76 |
| 01/28/2019 | 138.76 | 138.76 | 138.645 | 138.645 |
| 01/29/2019 | 138.645 | 138.7 | 138.515 | 138.515 |
| 01/30/2019 | 138.515 | 138.515 | 138.51 | 138.51 |
| 01/31/2019 | 138.51 | 138.51 | 138.125 | 138.125 |
| 02/03/2019 | 138.125 | 138.575 | 138.12 | 138.225 |
| 02/04/2019 | 138.22 | 138.75 | 138.22 | 138.225 |
| 02/05/2019 | 138.225 | 138.225 | 138.18 | 138.195 |
| 02/06/2019 | 138.195 | 138.225 | 138.175 | 138.175 |
| 02/07/2019 | 138.175 | 138.175 | 138.175 | 138.175 |
| 02/10/2019 | 138.175 | 138.99 | 138.17 | 138.66 |
| 02/11/2019 | 138.695 | 139.37 | 138.695 | 138.75 |
| 02/12/2019 | 138.745 | 139.335 | 138.74 | 138.775 |
| 02/13/2019 | 138.775 | 138.775 | 138.755 | 138.755 |
| 02/14/2019 | 138.755 | 139.105 | 138.75 | 138.765 |
| 02/17/2019 | 138.765 | 138.765 | 138.76 | 138.76 |
| 02/18/2019 | 138.76 | 138.805 | 138.755 | 138.755 |
| 02/19/2019 | 138.755 | 138.76 | 138.75 | 138.755 |
| 02/20/2019 | 138.755 | 138.755 | 138.585 | 138.585 |
| 02/21/2019 | 138.585 | 139.065 | 138.51 | 138.52 |
| 02/24/2019 | 138.51 | 138.775 | 138.475 | 138.475 |
| 02/25/2019 | 138.47 | 138.87 | 137.83 | 138.655 |
| 02/26/2019 | 138.595 | 139.45 | 138.53 | 139.1 |
| 02/27/2019 | 139.1 | 139.51 | 139.045 | 139.095 |
| 02/28/2019 | 139.095 | 139.1 | 138.42 | 138.42 |
| 03/03/2019 | 138.415 | 138.92 | 138.41 | 138.735 |
| 03/04/2019 | 138.73 | 138.74 | 138.66 | 138.66 |
| 03/05/2019 | 138.655 | 139.31 | 138.625 | 138.625 |
| 03/06/2019 | 138.625 | 138.925 | 138.62 | 138.63 |
| 03/07/2019 | 138.625 | 138.625 | 138.515 | 138.515 |
| 03/10/2019 | 138.515 | 139.255 | 138.17 | 138.505 |
| 03/11/2019 | 138.505 | 139.07 | 138.505 | 138.685 |
| 03/12/2019 | 138.685 | 138.695 | 138.675 | 138.695 |
| 03/13/2019 | 138.695 | 139.425 | 138.69 | 139.005 |
| 03/14/2019 | 139.005 | 139.46 | 139.005 | 139.08 |
| 03/17/2019 | 139.085 | 139.45 | 139.085 | 139.275 |
| 03/18/2019 | 139.27 | 139.46 | 139.255 | 139.26 |
| 03/19/2019 | 139.255 | 139.565 | 139.19 | 139.27 |
| 03/20/2019 | 139.265 | 139.35 | 139.26 | 139.35 |
| 03/21/2019 | 139.35 | 140.09 | 139.35 | 139.95 |
| 03/24/2019 | 139.95 | 140.545 | 139.95 | 140.1 |
| 03/25/2019 | 140.17 | 140.605 | 140.09 | 140.185 |
| 03/26/2019 | 140.18 | 140.655 | 140.145 | 140.145 |
| 03/27/2019 | 140.145 | 140.535 | 140.14 | 140.145 |
| 03/28/2019 | 140.145 | 140.76 | 140.14 | 140.21 |
| 03/31/2019 | 140.19 | 140.97 | 140.18 | 140.725 |
| 04/01/2019 | 140.72 | 141.05 | 140.41 | 140.955 |
| 04/02/2019 | 140.955 | 141.615 | 140.955 | 141.22 |
| 04/03/2019 | 141.215 | 141.625 | 141.215 | 141.22 |
| 04/04/2019 | 141.21 | 141.67 | 141.14 | 141.205 |
| 04/07/2019 | 141.21 | 141.625 | 141.21 | 141.24 |
| 04/08/2019 | 141.24 | 141.755 | 141.21 | 141.265 |
| 04/09/2019 | 141.25 | 141.68 | 141.235 | 141.235 |
| 04/10/2019 | 141.235 | 141.855 | 141.225 | 141.225 |
| 04/11/2019 | 141.225 | 141.62 | 141.185 | 141.22 |
| 04/14/2019 | 141.22 | 141.685 | 141.22 | 141.23 |
| 04/15/2019 | 141.225 | 141.68 | 141.22 | 141.245 |
| 04/16/2019 | 141.245 | 141.34 | 141.24 | 141.245 |
| 04/17/2019 | 141.245 | 141.675 | 141.24 | 141.25 |
| 04/18/2019 | 141.245 | 141.435 | 141.24 | 141.435 |
| 04/21/2019 | 141.53 | 141.61 | 141.23 | 141.24 |
| 04/22/2019 | 141.24 | 141.57 | 141.23 | 141.24 |
| 04/23/2019 | 141.24 | 141.69 | 141.23 | 141.24 |
| 04/24/2019 | 141.24 | 141.64 | 141.23 | 141.25 |
| 04/25/2019 | 141.25 | 141.64 | 141.2 | 141.24 |
| 04/28/2019 | 141.24 | 141.32 | 141.23 | 141.29 |
| 04/29/2019 | 141.29 | 141.83 | 141.29 | 141.29 |
| 04/30/2019 | 141.29 | 141.29 | 141.23 | 141.23 |
| 05/01/2019 | 141.23 | 141.69 | 141.21 | 141.21 |
| 05/02/2019 | 141.21 | 141.68 | 141.19 | 141.19 |
| 05/05/2019 | 141.19 | 141.64 | 141.17 | 141.17 |
| 05/06/2019 | 141.17 | 141.65 | 141.17 | 141.17 |
| 05/07/2019 | 141.17 | 141.65 | 141.15 | 141.15 |
| 05/08/2019 | 141.15 | 141.67 | 141.11 | 141.11 |
| 05/09/2019 | 141.19 | 141.7 | 141.12 | 141.22 |
| 05/12/2019 | 141.4 | 141.68 | 141.2 | 141.26 |
| 05/13/2019 | 141.25 | 141.65 | 141.25 | 141.26 |
| 05/14/2019 | 141.26 | 141.69 | 141.25 | 141.25 |
| 05/15/2019 | 141.25 | 141.7 | 141.25 | 141.7 |
| 05/16/2019 | 141.71 | 148.65 | 141.71 | 148.65 |
| 05/19/2019 | 148.65 | 148.65 | 146.69 | 148.48 |
| 05/20/2019 | 148.66 | 151.96 | 148.66 | 151.6 |
| 05/21/2019 | 151.6 | 152.07 | 151.51 | 151.71 |
| 05/22/2019 | 151.71 | 152.08 | 151.24 | 151.74 |
| 05/23/2019 | 151.84 | 151.95 | 151.65 | 151.71 |
| 05/26/2019 | 151.68 | 151.89 | 151.53 | 151.71 |
| 05/27/2019 | 151.71 | 151.93 | 150.68 | 151.71 |
| 05/28/2019 | 151.71 | 152.8 | 150.29 | 151.7 |
| 05/29/2019 | 151.71 | 152.96 | 150.29 | 151.72 |
| 05/30/2019 | 151.72 | 151.93 | 147.3 | 149.51 |
| 06/02/2019 | 148.78 | 151.57 | 146.28 | 148.29 |
| 06/03/2019 | 150.84 | 151.7 | 146.93 | 149.91 |
| 06/04/2019 | 150.8 | 151.64 | 147.31 | 151.64 |
| 06/05/2019 | 151.67 | 151.7 | 147.99 | 150.84 |
| 06/06/2019 | 148.94 | 148.94 | 146.56 | 148.2 |
| 06/09/2019 | 148.2 | 151.47 | 148.1 | 148.1 |
| 06/10/2019 | 148.1 | 152.42 | 148.1 | 150.57 |
| 06/11/2019 | 150.56 | 152.91 | 150.5 | 151.49 |
| 06/12/2019 | 151.49 | 153.39 | 151.49 | 151.54 |
| 06/13/2019 | 151.54 | 155.88 | 151.54 | 151.74 |
| 06/16/2019 | 151.74 | 157.89 | 151.54 | 151.61 |
| 06/17/2019 | 151.58 | 157.52 | 151.58 | 156.88 |
| 06/18/2019 | 156.59 | 158.32 | 156.59 | 157.07 |
| 06/19/2019 | 157.08 | 157.67 | 151.98 | 151.98 |
| 06/20/2019 | 151.76 | 157.97 | 151.67 | 151.67 |
| 06/23/2019 | 151.61 | 157.86 | 151.61 | 156.83 |
| 06/24/2019 | 156.81 | 158.42 | 156.75 | 156.85 |
| 06/25/2019 | 156.85 | 161.84 | 156.85 | 161.2 |
| 06/26/2019 | 161.2 | 164.24 | 160.86 | 162.72 |
| 06/27/2019 | 161.39 | 163.55 | 160.15 | 162.93 |
| 06/30/2019 | 162.93 | 163.73 | 159.49 | 162.99 |
| 07/01/2019 | 162.99 | 162.99 | 156.58 | 159.79 |
| 07/02/2019 | 161.39 | 163 | 156.08 | 162.99 |
| 07/03/2019 | 162.99 | 163 | 156.61 | 158.09 |
| 07/04/2019 | 157.89 | 158.08 | 156.3 | 156.92 |
| 07/07/2019 | 156.91 | 157.94 | 156.9 | 157.4 |
| 07/08/2019 | 157.4 | 158.42 | 157.3 | 157.4 |
| 07/09/2019 | 157.4 | 158.18 | 157.39 | 157.4 |
| 07/10/2019 | 157.4 | 158.45 | 157.4 | 157.72 |
| 07/11/2019 | 157.71 | 158.75 | 157.7 | 158.49 |
| 07/14/2019 | 158.37 | 159.84 | 158.31 | 158.7 |
| 07/15/2019 | 158.7 | 160.23 | 158.7 | 159.86 |
| 07/16/2019 | 160.15 | 160.23 | 159.31 | 159.5 |
| 07/17/2019 | 159.5 | 160 | 159.2 | 159.89 |
| 07/18/2019 | 159.89 | 160.17 | 159.35 | 159.99 |
| 07/21/2019 | 159.99 | 160.81 | 159.76 | 160.31 |
| 07/22/2019 | 160.35 | 161.16 | 159.47 | 160.4 |
| 07/23/2019 | 160.4 | 160.93 | 159.85 | 160.6 |
| 07/24/2019 | 160.6 | 161.06 | 160.5 | 160.6 |
| 07/25/2019 | 160.55 | 161.1 | 160.46 | 160.51 |
| 07/28/2019 | 160.82 | 161.01 | 160.4 | 160.4 |
| 07/29/2019 | 160.4 | 161.01 | 160.2 | 160.2 |
| 07/30/2019 | 160.2 | 160.73 | 159.32 | 160.2 |
| 07/31/2019 | 160.2 | 160.28 | 159.6 | 159.6 |
| 08/01/2019 | 159.76 | 160.26 | 158.72 | 159.54 |
| 08/04/2019 | 159.01 | 160.31 | 156.92 | 158.75 |
| 08/05/2019 | 158.4 | 159.46 | 156.9 | 156.9 |
| 08/06/2019 | 156.9 | 159.87 | 156.9 | 158.3 |
| 08/07/2019 | 158.45 | 159.89 | 157.9 | 157.9 |
| 08/08/2019 | 157.9 | 159.21 | 157.7 | 157.9 |
| 08/11/2019 | 158.01 | 158.01 | 157.9 | 157.9 |
| 08/12/2019 | 157.9 | 158.88 | 157.9 | 157.9 |
| 08/13/2019 | 157.9 | 158.88 | 157.9 | 157.9 |
| 08/14/2019 | 157.9 | 159.04 | 157.9 | 159.04 |
| 08/15/2019 | 159.04 | 159.14 | 157.9 | 157.9 |
| 08/18/2019 | 157.9 | 158.93 | 157.9 | 158.72 |
| 08/19/2019 | 158.04 | 159.89 | 158.04 | 158.05 |
| 08/20/2019 | 157.97 | 159.4 | 157.97 | 158.6 |
| 08/21/2019 | 158.6 | 158.68 | 158.53 | 158.59 |
| 08/22/2019 | 158.59 | 159.27 | 156.9 | 157.59 |
| 08/25/2019 | 157.54 | 158.23 | 157.24 | 157.4 |
| 08/26/2019 | 157.58 | 157.59 | 157.39 | 157.59 |
| 08/27/2019 | 157.59 | 157.78 | 157.08 | 157.08 |
| 08/28/2019 | 156.99 | 157.78 | 156.99 | 157.48 |
| 08/29/2019 | 157.49 | 157.66 | 156.67 | 156.77 |
| 09/01/2019 | 157.03 | 157.26 | 156.64 | 156.69 |
| 09/02/2019 | 156.57 | 156.98 | 156.45 | 156.59 |
| 09/03/2019 | 156.59 | 156.85 | 156.32 | 156.63 |
| 09/04/2019 | 156.61 | 156.73 | 156.24 | 156.69 |
| 09/05/2019 | 156.69 | 157.3 | 156.13 | 156.34 |
| 09/08/2019 | 156.65 | 157.03 | 156.32 | 156.34 |
| 09/09/2019 | 156.34 | 156.53 | 156.34 | 156.46 |
| 09/10/2019 | 156.37 | 156.58 | 156.31 | 156.35 |
| 09/11/2019 | 156.32 | 156.54 | 156.16 | 156.2 |
| 09/12/2019 | 156.2 | 156.6 | 156.05 | 156.05 |
| 09/15/2019 | 156.05 | 156.6 | 155.22 | 155.22 |
| 09/16/2019 | 155.21 | 156.74 | 155.2 | 156.74 |
| 09/17/2019 | 156.23 | 156.91 | 156.08 | 156.89 |
| 09/18/2019 | 156.27 | 158.77 | 155.86 | 156.69 |
| 09/19/2019 | 156.09 | 156.88 | 155.9 | 156.64 |
| 09/22/2019 | 156.32 | 156.85 | 155.75 | 156.82 |
| 09/23/2019 | 156.17 | 156.82 | 155.87 | 156.06 |
| 09/24/2019 | 155.8 | 156.82 | 155.72 | 156.82 |
| 09/25/2019 | 156.18 | 156.82 | 156.09 | 156.82 |
| 09/26/2019 | 156.18 | 156.85 | 156 | 156.84 |
| 09/29/2019 | 156.22 | 157 | 155.96 | 156.85 |
| 09/30/2019 | 156.27 | 157.2 | 156.12 | 156.82 |
| 10/01/2019 | 156.43 | 156.9 | 156.05 | 156.71 |
| 10/02/2019 | 156.34 | 156.79 | 156.25 | 156.79 |
| 10/03/2019 | 156.38 | 156.97 | 156.29 | 156.97 |
| 10/06/2019 | 156.53 | 156.97 | 156.21 | 156.87 |
| 10/07/2019 | 156.43 | 156.99 | 156.25 | 156.84 |
| 10/08/2019 | 156.44 | 156.92 | 156.18 | 156.75 |
| 10/09/2019 | 156.3 | 156.84 | 156.05 | 156.7 |
| 10/10/2019 | 156.3 | 156.84 | 156.05 | 156.67 |
| 10/13/2019 | 156.46 | 156.78 | 156 | 156.4 |
| 10/14/2019 | 156 | 156.68 | 155.9 | 156.4 |
| 10/15/2019 | 156.41 | 156.53 | 155.93 | 156.37 |
| 10/16/2019 | 156.06 | 156.49 | 155.84 | 156.44 |
| 10/17/2019 | 156.01 | 156.55 | 155.87 | 156.31 |
| 10/20/2019 | 156.17 | 156.47 | 155.63 | 156.4 |
| 10/21/2019 | 155.94 | 156.68 | 155.79 | 156.34 |
| 10/22/2019 | 155.79 | 156.48 | 155.61 | 155.79 |
| 10/23/2019 | 155.54 | 156.22 | 155.29 | 155.83 |
| 10/24/2019 | 155.66 | 156.44 | 155.21 | 156.11 |
| 10/27/2019 | 156.11 | 156.11 | 155.17 | 155.76 |
| 10/28/2019 | 155.54 | 155.95 | 155.37 | 155.37 |
| 10/29/2019 | 155.38 | 155.89 | 155.38 | 155.76 |
| 10/30/2019 | 155.53 | 155.92 | 155.26 | 155.59 |
| 10/31/2019 | 155.47 | 156.88 | 154.93 | 155.59 |
| 11/03/2019 | 155.57 | 155.85 | 155.12 | 155.6 |
| 11/04/2019 | 155.4 | 156.27 | 155.37 | 156.22 |
| 11/05/2019 | 156.06 | 156.55 | 155.53 | 156.19 |
| 11/06/2019 | 155.84 | 156.35 | 155.42 | 156.19 |
| 11/07/2019 | 155.84 | 156.5 | 155.56 | 156.19 |
| 11/10/2019 | 156.01 | 156.37 | 155.18 | 156.25 |
| 11/11/2019 | 156.37 | 156.47 | 155.37 | 155.51 |
| 11/12/2019 | 155.45 | 156.59 | 155.37 | 156.02 |
| 11/13/2019 | 156.26 | 158.6 | 155.3 | 156.57 |
| 11/14/2019 | 156.53 | 156.53 | 155.2 | 156.29 |
| 11/17/2019 | 156.29 | 156.46 | 155.34 | 155.7 |
| 11/18/2019 | 155.67 | 156.5 | 155.32 | 156.17 |
| 11/19/2019 | 156.33 | 156.48 | 155.44 | 156.01 |
| 11/20/2019 | 156.25 | 156.43 | 155.25 | 156.43 |
| 11/21/2019 | 156.46 | 156.46 | 155.18 | 156.19 |
| 11/24/2019 | 155.85 | 156.2 | 155.24 | 155.43 |
| 11/25/2019 | 155.41 | 156.29 | 155.19 | 155.66 |
| 11/26/2019 | 155.48 | 156.02 | 155.22 | 155.32 |
| 11/27/2019 | 155.31 | 155.53 | 155.15 | 155.29 |
| 11/28/2019 | 155.2 | 155.45 | 155 | 155.2 |
| 12/01/2019 | 155.31 | 156.02 | 154.97 | 155.18 |
| 12/02/2019 | 155.19 | 155.98 | 154.77 | 155.2 |
| 12/03/2019 | 155 | 155.26 | 154.82 | 155.19 |
| 12/04/2019 | 155.14 | 158.02 | 154.84 | 156.53 |
| 12/05/2019 | 155.79 | 155.79 | 154.64 | 154.72 |
| 12/08/2019 | 154.86 | 155.9 | 154.68 | 154.89 |
| 12/09/2019 | 154.99 | 155.86 | 154.48 | 155.84 |
| 12/10/2019 | 155.37 | 155.37 | 154.57 | 154.77 |
| 12/11/2019 | 154.78 | 155.06 | 154.25 | 154.77 |
| 12/12/2019 | 154.89 | 155.05 | 151.68 | 154.6 |
| 12/15/2019 | 154.7 | 155.48 | 154.6 | 154.76 |
| 12/16/2019 | 154.78 | 155.06 | 154.48 | 154.75 |
| 12/17/2019 | 154.76 | 155.12 | 154.34 | 154.79 |
| 12/18/2019 | 154.92 | 154.93 | 154.39 | 154.67 |
| 12/19/2019 | 154.76 | 154.99 | 154.46 | 154.85 |
| 12/22/2019 | 154.73 | 155.05 | 154.52 | 154.83 |
| 12/23/2019 | 154.85 | 154.99 | 154.51 | 154.77 |
| 12/24/2019 | 154.78 | 154.87 | 154.59 | 154.87 |
| 12/25/2019 | 154.83 | 155.37 | 154.57 | 154.79 |
| 12/26/2019 | 155.08 | 155.42 | 154.68 | 154.8 |
| 12/29/2019 | 154.81 | 155.01 | 154.45 | 154.83 |
| 12/30/2019 | 154.81 | 154.98 | 154.6 | 154.94 |
| 12/31/2019 | 154.87 | 155.52 | 154.79 | 154.82 |