USDPKR
USDPKR
16:42:45
278.29 ₨
+0.01 (%0.00)
Previous Close: 278.28·
Volatility: 0.10
Day Low₺278.08
Day High₺278.35
Market Data
Spot Rate
B:277.94
A:278.66
Week over week (WoW)
0.00%
Month over month (MoM)
-0.09%
Year to date (YTD)
-0.69%
Year over year (YoY)
-1.85%
USDPKR: US Dollar / Pakistani Rupee Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 279.0817
CLOSE 279.4138
Low
LOW 25
High
HIGH 308.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 226.7 | 226.7 | 226.34 | 226.69 |
| 01/02/2023 | 226.69 | 226.93 | 226.26 | 226.86 |
| 01/03/2023 | 226.86 | 226.97 | 226.56 | 226.87 |
| 01/04/2023 | 226.89 | 228.12 | 226.85 | 228.12 |
| 01/05/2023 | 228.12 | 228.22 | 227.05 | 228.22 |
| 01/08/2023 | 228.22 | 228.28 | 227.03 | 228.28 |
| 01/09/2023 | 228.28 | 228.53 | 227.74 | 228.53 |
| 01/10/2023 | 228.53 | 228.57 | 227.97 | 228.53 |
| 01/11/2023 | 228.53 | 228.67 | 228.03 | 228.66 |
| 01/12/2023 | 228.66 | 228.91 | 228.07 | 228.79 |
| 01/15/2023 | 228.79 | 228.87 | 228.13 | 228.87 |
| 01/16/2023 | 228.87 | 229.49 | 228.07 | 229.49 |
| 01/17/2023 | 229.49 | 229.62 | 227.5 | 229.04 |
| 01/18/2023 | 229.33 | 229.92 | 226.8 | 229.82 |
| 01/19/2023 | 229.87 | 230.05 | 228.67 | 229.86 |
| 01/22/2023 | 229.87 | 231.37 | 228.4 | 231.37 |
| 01/23/2023 | 231.37 | 231.5 | 230.78 | 231.49 |
| 01/24/2023 | 231.49 | 231.77 | 230.56 | 231.77 |
| 01/25/2023 | 231.77 | 250.16 | 227.02 | 250.16 |
| 01/26/2023 | 250.23 | 262.64 | 241.03 | 262.57 |
| 01/29/2023 | 262.61 | 268.33 | 258.6 | 268.33 |
| 01/30/2023 | 268.76 | 270.31 | 266.1 | 268.91 |
| 01/31/2023 | 269.05 | 269.19 | 265.57 | 267.08 |
| 02/01/2023 | 267.03 | 270.69 | 266.98 | 270.57 |
| 02/02/2023 | 270.6 | 276.5 | 270.25 | 275.18 |
| 02/05/2023 | 275.19 | 276.77 | 270.71 | 275.01 |
| 02/06/2023 | 275.09 | 276.38 | 274.49 | 276.37 |
| 02/07/2023 | 276.24 | 276.24 | 272.06 | 274.19 |
| 02/08/2023 | 274.18 | 274.34 | 269.28 | 269.35 |
| 02/09/2023 | 269.36 | 271.25 | 267.29 | 271.09 |
| 02/12/2023 | 269.23 | 271.22 | 267.46 | 269.83 |
| 02/13/2023 | 269.86 | 270.24 | 265.01 | 267.33 |
| 02/14/2023 | 267.33 | 267.41 | 263.29 | 265.88 |
| 02/15/2023 | 265.86 | 267.13 | 262.78 | 264.49 |
| 02/16/2023 | 264.48 | 265.33 | 261.53 | 262.83 |
| 02/19/2023 | 262.81 | 263.89 | 260.41 | 262.75 |
| 02/20/2023 | 262.25 | 263.44 | 261.23 | 262.52 |
| 02/21/2023 | 262.64 | 262.95 | 260.04 | 261.86 |
| 02/22/2023 | 261.75 | 261.86 | 259.23 | 260.81 |
| 02/23/2023 | 261.84 | 262.61 | 258.45 | 259.94 |
| 02/26/2023 | 259.98 | 260.63 | 258.2 | 259.71 |
| 02/27/2023 | 259.71 | 261.44 | 259.6 | 261.41 |
| 02/28/2023 | 261.42 | 266.09 | 261 | 261.47 |
| 03/01/2023 | 261.45 | 281.78 | 261.44 | 281.74 |
| 03/02/2023 | 281.75 | 284.01 | 275.73 | 275.91 |
| 03/05/2023 | 277.16 | 277.78 | 273.15 | 275.39 |
| 03/06/2023 | 275.43 | 277.72 | 274.63 | 276.63 |
| 03/07/2023 | 276.63 | 278.92 | 275.84 | 277.86 |
| 03/08/2023 | 277.86 | 283.53 | 276.48 | 282.75 |
| 03/09/2023 | 282.8 | 282.8 | 277.56 | 280.34 |
| 03/12/2023 | 278.79 | 281.71 | 278.02 | 281.71 |
| 03/13/2023 | 281.71 | 281.99 | 279.39 | 279.39 |
| 03/14/2023 | 279.02 | 283 | 279.02 | 283 |
| 03/15/2023 | 283.19 | 283.19 | 279.61 | 282.56 |
| 03/16/2023 | 282.97 | 282.97 | 281.56 | 281.75 |
| 03/19/2023 | 278.25 | 284.16 | 278.25 | 283.65 |
| 03/20/2023 | 283.65 | 284.17 | 280.57 | 283.47 |
| 03/21/2023 | 283.48 | 283.96 | 280.44 | 283.1 |
| 03/22/2023 | 283.1 | 283.1 | 282.37 | 283.1 |
| 03/23/2023 | 283.1 | 283.18 | 282.85 | 283.1 |
| 03/26/2023 | 281.36 | 283.89 | 280.49 | 283.49 |
| 03/27/2023 | 283.57 | 284.03 | 282.45 | 283.33 |
| 03/28/2023 | 283.33 | 283.98 | 281.33 | 283.27 |
| 03/29/2023 | 283.27 | 284.08 | 280.84 | 283.57 |
| 03/30/2023 | 283.58 | 283.99 | 281.15 | 283.59 |
| 04/02/2023 | 281.92 | 285.12 | 281.08 | 284.71 |
| 04/03/2023 | 284.71 | 288.37 | 283.88 | 288.37 |
| 04/04/2023 | 288.37 | 288.62 | 284.72 | 288.62 |
| 04/05/2023 | 288.62 | 288.62 | 282.7 | 286.02 |
| 04/06/2023 | 286.02 | 287.13 | 280.32 | 286.01 |
| 04/09/2023 | 286.01 | 286.98 | 282.97 | 286.28 |
| 04/10/2023 | 286.28 | 288.87 | 285.44 | 288.75 |
| 04/11/2023 | 288.75 | 289.1 | 284.36 | 286.66 |
| 04/12/2023 | 287.3 | 287.3 | 282.23 | 284.61 |
| 04/13/2023 | 284.61 | 284.74 | 281.39 | 284.12 |
| 04/16/2023 | 284.12 | 285 | 281.39 | 284.97 |
| 04/17/2023 | 284.97 | 284.99 | 281.62 | 283.6 |
| 04/18/2023 | 283.59 | 284.64 | 280.97 | 283.73 |
| 04/19/2023 | 283.73 | 284.02 | 280.33 | 283.28 |
| 04/20/2023 | 283.3 | 283.8 | 282.03 | 283.45 |
| 04/23/2023 | 281.69 | 283.93 | 280.81 | 283.49 |
| 04/24/2023 | 283.53 | 284.47 | 281.95 | 283.32 |
| 04/25/2023 | 283.32 | 284 | 280.54 | 283.34 |
| 04/26/2023 | 283.54 | 283.75 | 281.19 | 283.58 |
| 04/27/2023 | 283.58 | 283.85 | 281.84 | 283.58 |
| 04/30/2023 | 281.89 | 283.76 | 281.04 | 283.69 |
| 05/01/2023 | 283.66 | 283.94 | 283.45 | 283.66 |
| 05/02/2023 | 283.66 | 283.86 | 283.45 | 283.6 |
| 05/03/2023 | 283.6 | 284.07 | 283.49 | 283.67 |
| 05/04/2023 | 283.53 | 284.01 | 280.77 | 283.49 |
| 05/07/2023 | 281.77 | 284.03 | 280.91 | 283.57 |
| 05/08/2023 | 283.57 | 285.07 | 281.97 | 283.51 |
| 05/09/2023 | 284.85 | 290.08 | 282.63 | 289.87 |
| 05/10/2023 | 289.87 | 297.79 | 285.86 | 295.14 |
| 05/11/2023 | 295.39 | 296.68 | 282.39 | 294.22 |
| 05/14/2023 | 287.98 | 295.65 | 282.04 | 285 |
| 05/15/2023 | 285 | 285 | 281.74 | 281.74 |
| 05/16/2023 | 281.74 | 285.4 | 281.74 | 284.99 |
| 05/17/2023 | 284.99 | 285.75 | 284.83 | 285.75 |
| 05/18/2023 | 285.75 | 286.47 | 285.66 | 285.75 |
| 05/21/2023 | 285.36 | 286.73 | 284.96 | 286.62 |
| 05/22/2023 | 286.62 | 287.03 | 285.99 | 286.94 |
| 05/23/2023 | 286.94 | 287.45 | 286.17 | 287.41 |
| 05/24/2023 | 287.43 | 287.45 | 285.5 | 286 |
| 05/25/2023 | 286 | 286 | 284.75 | 285 |
| 05/28/2023 | 285.32 | 285.77 | 285.1 | 285.26 |
| 05/29/2023 | 285.26 | 285.82 | 281.83 | 285.82 |
| 05/30/2023 | 285.82 | 285.82 | 281.78 | 285.48 |
| 05/31/2023 | 285.49 | 285.5 | 285.02 | 285.18 |
| 06/01/2023 | 285.18 | 285.64 | 283.88 | 285.62 |
| 06/04/2023 | 286.15 | 287.56 | 285.59 | 286.25 |
| 06/05/2023 | 286.25 | 286.7 | 86.64 | 86.64 |
| 06/06/2023 | 86.44 | 286.75 | 86.25 | 286.72 |
| 06/07/2023 | 286.72 | 287.15 | 283.16 | 287.13 |
| 06/08/2023 | 287.14 | 287.15 | 281.8 | 286.94 |
| 06/11/2023 | 286.91 | 287.58 | 286.78 | 287.49 |
| 06/12/2023 | 287.49 | 287.84 | 283.51 | 287.5 |
| 06/13/2023 | 287.5 | 287.65 | 283.59 | 287.22 |
| 06/14/2023 | 287.22 | 287.53 | 282.86 | 287.44 |
| 06/15/2023 | 287.44 | 287.45 | 284.58 | 287.42 |
| 06/18/2023 | 287 | 287.64 | 286.57 | 287.5 |
| 06/19/2023 | 287.5 | 287.5 | 287.07 | 287.44 |
| 06/20/2023 | 287.44 | 287.45 | 286.69 | 286.94 |
| 06/21/2023 | 286.94 | 286.95 | 285.04 | 286.66 |
| 06/22/2023 | 286.69 | 287.95 | 286.36 | 286.49 |
| 06/25/2023 | 285.61 | 286.55 | 284.73 | 286.55 |
| 06/26/2023 | 286.55 | 286.68 | 284.83 | 286.55 |
| 06/27/2023 | 286.54 | 286.75 | 284.65 | 286.5 |
| 06/28/2023 | 286.5 | 287.84 | 286.19 | 286.5 |
| 06/29/2023 | 286.5 | 287.89 | 286.12 | 286.5 |
| 07/02/2023 | 285.6 | 286.5 | 284.71 | 286.49 |
| 07/03/2023 | 286.49 | 286.5 | 275.1 | 275.1 |
| 07/04/2023 | 275.1 | 281.87 | 275.1 | 277.34 |
| 07/05/2023 | 277.34 | 277.75 | 276.71 | 277 |
| 07/06/2023 | 277 | 277.95 | 274.52 | 277.95 |
| 07/09/2023 | 275.16 | 279.74 | 272.37 | 279.74 |
| 07/10/2023 | 279.74 | 279.75 | 274.83 | 279.09 |
| 07/11/2023 | 279.09 | 279.1 | 274.43 | 274.55 |
| 07/12/2023 | 274.55 | 277.72 | 272.15 | 275.72 |
| 07/13/2023 | 275.72 | 277.5 | 271.01 | 277.5 |
| 07/16/2023 | 275.4 | 279 | 273.31 | 279 |
| 07/17/2023 | 279 | 282.83 | 275.73 | 281 |
| 07/18/2023 | 281 | 283.94 | 281 | 283.87 |
| 07/19/2023 | 283.87 | 285 | 283.28 | 285 |
| 07/20/2023 | 285 | 286.82 | 284.81 | 286.05 |
| 07/23/2023 | 286.3 | 288.22 | 286.22 | 288.22 |
| 07/24/2023 | 288.22 | 288.51 | 285.06 | 288.22 |
| 07/25/2023 | 288.22 | 288.55 | 284.81 | 287.37 |
| 07/26/2023 | 287.37 | 287.37 | 285.82 | 287.37 |
| 07/27/2023 | 287.37 | 290.52 | 286.02 | 286.39 |
| 07/30/2023 | 285.85 | 286.85 | 285.3 | 286.84 |
| 07/31/2023 | 286.84 | 287.73 | 286.65 | 287.04 |
| 08/01/2023 | 287.04 | 287.56 | 285.06 | 285.39 |
| 08/02/2023 | 285.39 | 288.97 | 283.56 | 288.97 |
| 08/03/2023 | 288.97 | 288.97 | 283.29 | 283.53 |
| 08/06/2023 | 282.43 | 285.5 | 281.34 | 283.58 |
| 08/07/2023 | 283.58 | 287.92 | 283.27 | 287.92 |
| 08/08/2023 | 287.92 | 287.92 | 287.3 | 287.47 |
| 08/09/2023 | 287.47 | 287.6 | 287.27 | 287.6 |
| 08/10/2023 | 287.6 | 288.64 | 287.41 | 288.37 |
| 08/13/2023 | 288.76 | 289.89 | 284.9 | 288.12 |
| 08/14/2023 | 288.12 | 291.43 | 285.72 | 288.12 |
| 08/15/2023 | 288.12 | 296.3 | 288.12 | 293.64 |
| 08/16/2023 | 293.64 | 297.57 | 293.53 | 295 |
| 08/17/2023 | 295 | 295 | 294.73 | 294.99 |
| 08/20/2023 | 295.6 | 297.05 | 295.37 | 296.39 |
| 08/21/2023 | 296.39 | 299.5 | 295.46 | 297.5 |
| 08/22/2023 | 297.5 | 300.55 | 297.5 | 297.5 |
| 08/23/2023 | 297.5 | 300.32 | 297.5 | 299.5 |
| 08/24/2023 | 299.5 | 302.89 | 299.5 | 302.89 |
| 08/27/2023 | 303.04 | 303.54 | 301.03 | 303.54 |
| 08/28/2023 | 303.54 | 304.17 | 302.01 | 304.17 |
| 08/29/2023 | 304.17 | 304.69 | 302.05 | 304.69 |
| 08/30/2023 | 304.69 | 306.52 | 303.32 | 306.52 |
| 08/31/2023 | 306.52 | 307.49 | 305.68 | 306.25 |
| 09/03/2023 | 306.93 | 308.16 | 305.94 | 306.63 |
| 09/04/2023 | 306.63 | 308.09 | 302.5 | 308.09 |
| 09/05/2023 | 308.09 | 308.18 | 306.72 | 307.5 |
| 09/06/2023 | 307.5 | 308.16 | 304.83 | 305 |
| 09/07/2023 | 305 | 306.39 | 302.99 | 305 |
| 09/10/2023 | 305.53 | 307.37 | 297.77 | 301 |
| 09/11/2023 | 301 | 301 | 297.22 | 299.64 |
| 09/12/2023 | 299.64 | 299.65 | 295.32 | 295.32 |
| 09/13/2023 | 295.32 | 299.65 | 295.17 | 297.94 |
| 09/14/2023 | 297.94 | 300.35 | 296.77 | 297.02 |
| 09/17/2023 | 296.72 | 297.02 | 292.21 | 296.22 |
| 09/18/2023 | 296.22 | 296.22 | 291.67 | 294.74 |
| 09/19/2023 | 294.75 | 295.18 | 290.14 | 293.9 |
| 09/20/2023 | 293.97 | 294.05 | 289.55 | 292.94 |
| 09/21/2023 | 292.94 | 293.01 | 288.2 | 292.94 |
| 09/24/2023 | 290.08 | 291.71 | 287.22 | 290.5 |
| 09/25/2023 | 290.5 | 292.08 | 286 | 290.72 |
| 09/26/2023 | 290.72 | 290.72 | 286.97 | 290.72 |
| 09/27/2023 | 290.72 | 290.72 | 287.55 | 287.75 |
| 09/28/2023 | 287.75 | 289.06 | 286.79 | 287.75 |
| 10/01/2023 | 288.56 | 290 | 286.68 | 286.87 |
| 10/02/2023 | 286.87 | 288.72 | 282.1 | 285.72 |
| 10/03/2023 | 285.72 | 285.72 | 282.11 | 284.72 |
| 10/04/2023 | 284.72 | 284.72 | 279.95 | 283.75 |
| 10/05/2023 | 283.75 | 283.75 | 278.99 | 283.7 |
| 10/08/2023 | 280.69 | 283.16 | 277.68 | 281.37 |
| 10/09/2023 | 281.37 | 282.26 | 277.17 | 277.17 |
| 10/10/2023 | 277.17 | 281.25 | 276.55 | 279.5 |
| 10/11/2023 | 279.5 | 279.5 | 278.25 | 278.5 |
| 10/12/2023 | 278.5 | 280.6 | 277.45 | 277.45 |
| 10/15/2023 | 277.51 | 278.5 | 276.53 | 276.75 |
| 10/16/2023 | 276.75 | 276.75 | 275.85 | 276.75 |
| 10/17/2023 | 276.75 | 279.76 | 275.83 | 279.76 |
| 10/18/2023 | 279.76 | 280.2 | 276.28 | 278.64 |
| 10/19/2023 | 278.65 | 278.72 | 275.45 | 278.54 |
| 10/22/2023 | 276.77 | 278.88 | 275 | 278.55 |
| 10/23/2023 | 278.55 | 279.63 | 276.64 | 279.5 |
| 10/24/2023 | 279.5 | 280.46 | 276.49 | 280.14 |
| 10/25/2023 | 280.14 | 280.16 | 276.87 | 280.14 |
| 10/26/2023 | 280.14 | 280.38 | 277.72 | 277.72 |
| 10/29/2023 | 277.3 | 281.09 | 276.88 | 281.09 |
| 10/30/2023 | 281.09 | 281.36 | 276.61 | 281.09 |
| 10/31/2023 | 281.09 | 282.25 | 278.96 | 282.25 |
| 11/01/2023 | 282.25 | 283 | 277.69 | 282.52 |
| 11/02/2023 | 282.52 | 284.5 | 280.51 | 284.49 |
| 11/05/2023 | 284.31 | 285.4 | 278.39 | 284.51 |
| 11/06/2023 | 284.5 | 286.67 | 282.9 | 285 |
| 11/07/2023 | 285 | 287.42 | 282.65 | 286.99 |
| 11/08/2023 | 286.99 | 287 | 283.5 | 283.55 |
| 11/09/2023 | 283.52 | 287.55 | 283.04 | 283.5 |
| 11/12/2023 | 282.79 | 287.55 | 282.08 | 287.5 |
| 11/13/2023 | 287.5 | 287.72 | 283.44 | 287.5 |
| 11/14/2023 | 287.5 | 288.35 | 283.71 | 288.34 |
| 11/15/2023 | 288.34 | 288.59 | 286.82 | 288.34 |
| 11/16/2023 | 288.34 | 288.35 | 286.5 | 288.34 |
| 11/19/2023 | 286.72 | 288.72 | 282.4 | 288.72 |
| 11/20/2023 | 288.72 | 288.72 | 281.61 | 285.73 |
| 11/21/2023 | 285.74 | 286.16 | 284.77 | 284.8 |
| 11/22/2023 | 284.8 | 285.38 | 282.18 | 282.18 |
| 11/23/2023 | 282.18 | 285.75 | 25 | 285.5 |
| 11/26/2023 | 285.43 | 285.58 | 281.06 | 285.5 |
| 11/27/2023 | 285.5 | 285.75 | 281.85 | 285.75 |
| 11/28/2023 | 285.75 | 285.75 | 284.08 | 285.72 |
| 11/29/2023 | 285.72 | 285.92 | 284.85 | 285.01 |
| 11/30/2023 | 285.01 | 285.23 | 281.72 | 285.22 |
| 12/03/2023 | 283.46 | 284.54 | 281.14 | 281.15 |
| 12/04/2023 | 281.15 | 284.75 | 281.14 | 284.74 |
| 12/05/2023 | 284.74 | 285.2 | 284.12 | 284.19 |
| 12/06/2023 | 284.19 | 284.69 | 284.04 | 284.19 |
| 12/07/2023 | 284.19 | 284.2 | 268.99 | 283.5 |
| 12/10/2023 | 283.86 | 284.22 | 283.73 | 284 |
| 12/11/2023 | 284 | 284.05 | 283.55 | 284 |
| 12/12/2023 | 284 | 284 | 283.27 | 283.69 |
| 12/13/2023 | 283.69 | 283.7 | 279.9 | 283.49 |
| 12/14/2023 | 283.49 | 283.5 | 278.59 | 283.5 |
| 12/17/2023 | 282.4 | 283.01 | 279.72 | 279.72 |
| 12/18/2023 | 279.72 | 283.35 | 279.01 | 283.22 |
| 12/19/2023 | 283.28 | 283.35 | 278.41 | 283.1 |
| 12/20/2023 | 283.1 | 283.1 | 279.23 | 283.09 |
| 12/21/2023 | 283.09 | 283.1 | 278.84 | 279.28 |
| 12/24/2023 | 279.12 | 279.58 | 278.95 | 279.49 |
| 12/25/2023 | 279.49 | 282.57 | 279.49 | 279.49 |
| 12/26/2023 | 279.49 | 282.76 | 279.49 | 282.37 |
| 12/27/2023 | 282.37 | 282.37 | 278.61 | 279.92 |
| 12/28/2023 | 279.92 | 282.05 | 278.21 | 278.25 |
| 12/31/2023 | 278.49 | 281.5 | 278.49 | 278.98 |